Singapore markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
922.58-16.86 (-1.80%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240524C006000002024-05-17 1:05PM EDT600.00328.180.000.000.00-220.00%
ASML240524C006100002024-05-17 1:03PM EDT610.00318.320.000.000.00-220.00%
ASML240524C006200002024-05-15 3:31PM EDT620.00313.800.000.000.00-110.00%
ASML240524C006300002024-05-15 3:31PM EDT630.00303.650.000.000.00-500.00%
ASML240524C007400002024-05-17 3:39PM EDT740.00187.480.000.000.00-110.00%
ASML240524C007800002024-04-25 2:36PM EDT780.00132.460.000.000.00--20.00%
ASML240524C008100002024-04-22 3:31PM EDT810.0076.300.000.000.00--90.00%
ASML240524C008200002024-05-09 10:56AM EDT820.0098.550.000.000.00-280.00%
ASML240524C008250002024-05-03 11:45AM EDT825.0083.600.000.000.00-440.00%
ASML240524C008350002024-04-22 12:40PM EDT835.0054.200.000.000.00--30.00%
ASML240524C008400002024-05-17 1:05PM EDT840.0086.750.000.000.00-120.00%
ASML240524C008450002024-05-06 12:52PM EDT845.0076.000.000.000.00-480.00%
ASML240524C008500002024-05-17 1:03PM EDT850.0079.360.000.000.00-3150.00%
ASML240524C008600002024-05-17 12:56PM EDT860.0066.500.000.000.00-180.00%
ASML240524C008650002024-05-20 12:13PM EDT865.0075.650.000.000.00-340.00%
ASML240524C008700002024-05-02 10:04AM EDT870.0029.400.000.000.00-230.00%
ASML240524C008750002024-05-20 1:09PM EDT875.0071.940.000.000.00-280.00%
ASML240524C008800002024-05-20 1:09PM EDT880.0066.940.000.000.00-480.00%
ASML240524C008850002024-05-09 9:46AM EDT885.0039.500.000.000.00-16190.00%
ASML240524C008875002024-05-07 3:11PM EDT887.5042.000.000.000.00--20.00%
ASML240524C008900002024-05-16 10:18AM EDT890.0050.820.000.000.00-140.00%
ASML240524C008950002024-05-20 10:45AM EDT895.0046.120.000.000.00-290.00%
ASML240524C008975002024-05-15 3:45PM EDT897.5044.600.000.000.00-120.00%
ASML240524C009000002024-05-20 11:45AM EDT900.0042.280.000.000.00-6260.00%
ASML240524C009025002024-05-06 11:40AM EDT902.5033.820.000.000.00--10.00%
ASML240524C009050002024-05-16 2:14PM EDT905.0030.100.000.000.00-3260.00%
ASML240524C009075002024-05-17 12:11PM EDT907.5028.500.000.000.00-1210.00%
ASML240524C009100002024-05-20 2:09PM EDT910.0033.850.000.000.00-8810.00%
ASML240524C009125002024-05-17 10:07AM EDT912.5024.100.000.000.00-7290.00%
ASML240524C009150002024-05-20 3:54PM EDT915.0030.200.000.000.00-13570.00%
ASML240524C009175002024-05-20 9:37AM EDT917.5024.010.000.000.00-2760.00%
ASML240524C009200002024-05-20 3:09PM EDT920.0027.300.000.000.00-44830.00%
ASML240524C009250002024-05-20 3:15PM EDT925.0024.500.000.000.00-451020.78%
ASML240524C009300002024-05-20 3:40PM EDT930.0021.430.000.000.00-471321.56%
ASML240524C009350002024-05-20 3:59PM EDT935.0017.250.000.000.00-38653.13%
ASML240524C009400002024-05-20 3:47PM EDT940.0015.750.000.000.00-931353.13%
ASML240524C009450002024-05-20 3:41PM EDT945.0013.500.000.000.00-146996.25%
ASML240524C009500002024-05-20 3:43PM EDT950.0011.150.000.000.00-1301996.25%
ASML240524C009550002024-05-20 3:15PM EDT955.009.600.000.000.00-30526.25%
ASML240524C009600002024-05-20 3:16PM EDT960.008.030.000.000.00-1231316.25%
ASML240524C009650002024-05-20 1:16PM EDT965.008.500.000.000.00-159912.50%
ASML240524C009700002024-05-20 3:43PM EDT970.005.270.000.000.00-937312.50%
ASML240524C009750002024-05-20 3:46PM EDT975.004.130.000.000.00-276812.50%
ASML240524C009800002024-05-20 2:58PM EDT980.003.380.000.000.00-618012.50%
ASML240524C009850002024-05-20 3:49PM EDT985.002.610.000.000.00-4782812.50%
ASML240524C009900002024-05-20 3:29PM EDT990.002.400.000.000.00-366112.50%
ASML240524C009950002024-05-20 3:59PM EDT995.001.500.000.000.00-516312.50%
ASML240524C010000002024-05-20 3:41PM EDT1,000.001.350.000.000.00-8711012.50%
ASML240524C010050002024-05-20 3:49PM EDT1,005.001.000.000.000.00-475912.50%
ASML240524C010100002024-05-20 2:20PM EDT1,010.000.800.000.000.00-103612.50%
ASML240524C010150002024-05-20 12:59PM EDT1,015.001.050.000.000.00-63025.00%
ASML240524C010200002024-05-20 12:30PM EDT1,020.000.500.000.000.00-304325.00%
ASML240524C010250002024-05-15 1:58PM EDT1,025.001.100.000.000.00-11325.00%
ASML240524C010300002024-05-16 2:52PM EDT1,030.000.450.000.000.00-122025.00%
ASML240524C010350002024-05-16 2:53PM EDT1,035.000.360.000.000.00-101125.00%
ASML240524C010400002024-05-20 2:59PM EDT1,040.000.240.000.000.00-215725.00%
ASML240524C010450002024-05-13 10:13AM EDT1,045.000.600.000.000.00-1825.00%
ASML240524C010500002024-05-17 10:26AM EDT1,050.000.200.000.000.00-283425.00%
ASML240524C010550002024-05-20 9:56AM EDT1,055.000.200.000.000.00-14625.00%
ASML240524C010600002024-05-10 2:23PM EDT1,060.000.580.000.000.00-42325.00%
ASML240524C010650002024-05-20 2:34PM EDT1,065.000.050.000.000.00-484925.00%
ASML240524C010700002024-05-20 9:30AM EDT1,070.000.050.000.000.00-25225.00%
ASML240524C010750002024-05-03 9:42AM EDT1,075.000.750.000.000.00-1025.00%
ASML240524C010800002024-05-10 10:32AM EDT1,080.000.510.000.000.00-1525.00%
ASML240524C010900002024-05-16 3:53PM EDT1,090.000.070.000.000.00--6125.00%
ASML240524C011000002024-05-20 9:30AM EDT1,100.000.050.000.000.00-13525.00%
ASML240524C011400002024-05-15 2:39PM EDT1,140.000.050.000.000.00--250.00%
ASML240524C011900002024-05-17 10:30AM EDT1,190.000.050.000.000.00-5550.00%
ASML240524C012000002024-05-20 11:20AM EDT1,200.000.050.000.000.00-112450.00%
ASML240524C012200002024-05-20 10:58AM EDT1,220.000.050.000.000.00-283850.00%
ASML240524C012400002024-05-20 9:53AM EDT1,240.000.050.000.000.00-92150.00%
ASML240524C012600002024-05-20 9:53AM EDT1,260.000.050.000.000.00-51550.00%
ASML240524C013200002024-05-16 3:11PM EDT1,320.001.700.000.000.00--150.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240524P005600002024-05-10 2:45PM EDT560.000.050.000.000.00-414250.00%
ASML240524P005700002024-05-13 9:45AM EDT570.000.050.000.000.00-14650.00%
ASML240524P005800002024-05-13 9:45AM EDT580.000.050.000.000.00-12150.00%
ASML240524P006000002024-05-14 10:02AM EDT600.000.050.000.000.00-202150.00%
ASML240524P006100002024-05-17 9:46AM EDT610.000.050.000.000.00-111150.00%
ASML240524P006200002024-05-17 9:48AM EDT620.000.050.000.000.00-5950.00%
ASML240524P006300002024-05-15 10:51AM EDT630.000.050.000.000.00-232750.00%
ASML240524P006400002024-05-16 2:47PM EDT640.000.110.000.000.00--3450.00%
ASML240524P006500002024-05-17 10:37AM EDT650.000.050.000.000.00-15750.00%
ASML240524P006800002024-05-17 11:36AM EDT680.000.050.000.000.00-121350.00%
ASML240524P007100002024-05-20 10:05AM EDT710.000.050.000.000.00-171750.00%
ASML240524P007200002024-05-20 10:50AM EDT720.000.050.000.000.00-151550.00%
ASML240524P007300002024-05-20 11:26AM EDT730.000.050.000.000.00-91750.00%
ASML240524P007500002024-05-20 1:06PM EDT750.000.050.000.000.00-152550.00%
ASML240524P007600002024-05-20 3:59PM EDT760.000.050.000.000.00-283325.00%
ASML240524P007700002024-05-20 9:45AM EDT770.000.100.000.000.00-102325.00%
ASML240524P007800002024-05-13 12:42PM EDT780.000.750.000.000.00-1225.00%
ASML240524P007900002024-05-17 11:20AM EDT790.000.350.000.000.00-62225.00%
ASML240524P007950002024-05-14 1:49PM EDT795.000.400.000.000.00--1325.00%
ASML240524P008000002024-05-17 10:24AM EDT800.000.350.000.000.00-19825.00%
ASML240524P008050002024-05-13 3:20PM EDT805.000.550.000.000.00-143625.00%
ASML240524P008100002024-05-15 10:28AM EDT810.000.660.000.000.00-12725.00%
ASML240524P008150002024-05-20 12:39PM EDT815.000.100.000.000.00-1625.00%
ASML240524P008200002024-05-20 11:27AM EDT820.000.120.000.000.00-14725.00%
ASML240524P008250002024-05-20 11:27AM EDT825.000.140.000.000.00-41225.00%
ASML240524P008300002024-05-20 9:43AM EDT830.000.300.000.000.00-44725.00%
ASML240524P008350002024-05-17 10:34AM EDT835.000.350.000.000.00-163625.00%
ASML240524P008400002024-05-20 1:21PM EDT840.000.150.000.000.00-210025.00%
ASML240524P008450002024-05-20 12:33PM EDT845.000.200.000.000.00-104212.50%
ASML240524P008500002024-05-20 2:59PM EDT850.000.230.000.000.00-97312.50%
ASML240524P008550002024-05-20 2:59PM EDT855.000.310.000.000.00-811712.50%
ASML240524P008600002024-05-20 10:54AM EDT860.000.450.000.000.00-67112.50%
ASML240524P008650002024-05-20 12:33PM EDT865.000.480.000.000.00-406612.50%
ASML240524P008700002024-05-20 1:49PM EDT870.000.600.000.000.00-814512.50%
ASML240524P008750002024-05-20 2:08PM EDT875.000.680.000.000.00-468412.50%
ASML240524P008800002024-05-20 3:49PM EDT880.000.870.000.000.00-3723312.50%
ASML240524P008825002024-05-20 3:48PM EDT882.501.000.000.000.00-21276.25%
ASML240524P008850002024-05-20 2:51PM EDT885.001.300.000.000.00-28566.25%
ASML240524P008875002024-05-20 11:15AM EDT887.501.870.000.000.00-10366.25%
ASML240524P008900002024-05-20 2:25PM EDT890.001.680.000.000.00-471066.25%
ASML240524P008925002024-05-20 1:22PM EDT892.501.580.000.000.00-26256.25%
ASML240524P008950002024-05-20 2:47PM EDT895.002.050.000.000.00-63676.25%
ASML240524P008975002024-05-20 3:54PM EDT897.502.500.000.000.00-31836.25%
ASML240524P009000002024-05-20 3:54PM EDT900.002.870.000.000.00-1532066.25%
ASML240524P009025002024-05-20 3:04PM EDT902.503.310.000.000.00-39816.25%
ASML240524P009050002024-05-20 11:31AM EDT905.004.070.000.000.00-491153.13%
ASML240524P009075002024-05-20 1:02PM EDT907.503.310.000.000.00-12423.13%
ASML240524P009100002024-05-20 1:36PM EDT910.004.020.000.000.00-7573.13%
ASML240524P009125002024-05-20 1:34PM EDT912.504.600.000.000.00-4143.13%
ASML240524P009150002024-05-20 3:58PM EDT915.005.700.000.000.00-68691.56%
ASML240524P009175002024-05-20 1:31PM EDT917.505.860.000.000.00-2501.56%
ASML240524P009200002024-05-20 1:08PM EDT920.005.800.000.000.00-351120.78%
ASML240524P009250002024-05-20 2:51PM EDT925.009.000.000.000.00-80720.00%
ASML240524P009300002024-05-20 3:54PM EDT930.0010.900.000.000.00-1361250.00%
ASML240524P009350002024-05-20 3:33PM EDT935.0012.400.000.000.00-34290.00%
ASML240524P009400002024-05-20 3:57PM EDT940.0015.600.000.000.00-31570.00%
ASML240524P009450002024-05-20 3:54PM EDT945.0018.100.000.000.00-62790.00%
ASML240524P009500002024-05-20 3:43PM EDT950.0020.500.000.000.00-21560.00%
ASML240524P009550002024-05-20 9:48AM EDT955.0027.600.000.000.00-1110.00%
ASML240524P009600002024-05-20 3:54PM EDT960.0028.250.000.000.00-1120.00%
ASML240524P009700002024-05-20 3:54PM EDT970.0035.500.000.000.00-140.00%
ASML240524P009750002024-05-15 2:10PM EDT975.0045.000.000.000.00--10.00%
ASML240524P009800002024-04-23 2:38PM EDT980.0082.120.000.000.00-340.00%
ASML240524P009850002024-04-05 12:03PM EDT985.0054.6284.8088.000.00-22123.12%
ASML240524P009900002024-05-14 11:55AM EDT990.0078.500.000.000.00-2110.00%
ASML240524P010000002024-05-03 11:52AM EDT1,000.00100.700.000.000.00-100.00%
ASML240524P011000002024-04-26 10:59AM EDT1,100.00184.170.000.000.00-100.00%