Singapore markets open in 4 hours

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
534.95-13.37 (-2.44%)
At close: 04:00PM EDT
534.56 -0.39 (-0.07%)
After hours: 04:50PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220520C003900002022-05-02 3:59PM EDT390.00180.31141.80148.900.00-50126.66%
ASML220520C004000002022-05-02 3:59PM EDT400.00170.28131.40140.000.00-40129.83%
ASML220520C004400002022-05-13 11:24AM EDT440.00107.2092.0099.900.00-4497.85%
ASML220520C004500002022-04-05 12:18PM EDT450.00199.00110.10118.400.00--0275.20%
ASML220520C004800002022-05-13 1:06PM EDT480.0070.0053.3061.300.00-8675.26%
ASML220520C004950002022-05-03 9:55AM EDT495.0077.4440.6046.400.00--167.83%
ASML220520C005000002022-05-13 2:05PM EDT500.0037.0036.2042.00-9.00-19.57%11365.69%
ASML220520C005050002022-05-16 12:04AM EDT505.0032.7032.3037.200.00--263.23%
ASML220520C005100002022-05-16 12:04AM EDT510.0029.7027.5031.500.00--4255.43%
ASML220520C005150002022-05-16 12:04AM EDT515.0025.4024.9028.500.00--3259.62%
ASML220520C005200002022-05-13 12:43PM EDT520.0037.0021.4023.200.00-29154.95%
ASML220520C005250002022-05-16 12:04AM EDT525.0024.5018.0019.600.00--8353.49%
ASML220520C005275002022-05-16 12:04AM EDT527.5030.2016.0019.000.00--154.22%
ASML220520C005300002022-05-16 11:54AM EDT530.0018.9014.8016.50-5.70-23.17%212152.40%
ASML220520C005350002022-05-16 10:04AM EDT535.0012.1012.3013.60-11.15-47.96%102351.95%
ASML220520C005375002022-05-16 12:04AM EDT537.5014.0011.1013.50-5.70-28.93%1254.07%
ASML220520C005400002022-05-16 3:23PM EDT540.0010.609.9011.10-7.60-41.76%167351.28%
ASML220520C005450002022-05-16 3:42PM EDT545.009.007.508.90-9.30-50.82%322852.86%
ASML220520C005500002022-05-16 3:42PM EDT550.006.396.107.00-9.11-58.77%207950.07%
ASML220520C005550002022-05-16 3:42PM EDT555.004.934.505.30-8.17-62.37%3518050.81%
ASML220520C005600002022-05-16 3:42PM EDT560.003.713.304.00-6.29-62.90%526750.15%
ASML220520C005650002022-05-16 3:51PM EDT565.002.972.253.10-4.23-58.75%3114950.39%
ASML220520C005700002022-05-16 3:23PM EDT570.002.081.602.30-5.27-71.70%944150.10%
ASML220520C005750002022-05-16 2:56PM EDT575.001.700.953.30-3.40-66.67%1712853.37%
ASML220520C005800002022-05-16 3:51PM EDT580.001.170.851.35-3.26-73.59%3313851.04%
ASML220520C005850002022-05-16 3:45PM EDT585.000.850.551.10-2.65-75.71%1311052.34%
ASML220520C005900002022-05-16 3:58PM EDT590.000.550.400.95-2.15-79.63%811750.54%
ASML220520C005950002022-05-13 3:38PM EDT595.002.000.250.700.00-147550.49%
ASML220520C006000002022-05-16 2:21PM EDT600.000.400.200.60-1.20-75.00%1315652.10%
ASML220520C006050002022-05-16 11:22AM EDT605.000.490.001.15-0.56-53.33%616258.79%
ASML220520C006100002022-05-13 3:38PM EDT610.000.950.000.950.00-715659.91%
ASML220520C006150002022-05-13 3:14PM EDT615.000.660.000.800.00-33061.18%
ASML220520C006175002022-05-04 3:06PM EDT617.5010.300.000.750.00-2012961.96%
ASML220520C006200002022-05-12 2:16PM EDT620.000.600.000.450.00-1013858.74%
ASML220520C006225002022-05-13 12:08PM EDT622.500.650.000.700.00-5764.16%
ASML220520C006250002022-05-11 3:28PM EDT625.000.420.000.650.00-14764.84%
ASML220520C006275002022-05-03 11:32AM EDT627.506.200.000.650.00--1066.21%
ASML220520C006300002022-05-13 1:20PM EDT630.000.570.000.600.00-120566.80%
ASML220520C006350002022-05-04 2:46PM EDT635.004.500.000.600.00-12469.53%
ASML220520C006400002022-05-09 1:38PM EDT640.000.400.000.550.00-25571.29%
ASML220520C006450002022-05-10 11:45AM EDT645.000.350.000.500.00-73972.90%
ASML220520C006500002022-05-16 3:03PM EDT650.000.170.000.30+0.12+240.00%11,16870.61%
ASML220520C006550002022-05-05 12:47PM EDT655.001.330.000.450.00-18576.86%
ASML220520C006600002022-05-12 12:25PM EDT660.000.380.000.150.00-112569.53%
ASML220520C006700002022-05-13 12:43PM EDT670.000.420.000.400.00-17182.91%
ASML220520C006800002022-05-16 3:34PM EDT680.000.050.000.20-0.23-82.14%368180.66%
ASML220520C006900002022-05-11 12:33PM EDT690.000.250.000.350.00-26790.63%
ASML220520C007000002022-05-10 9:56AM EDT700.000.100.000.300.00-61,09293.36%
ASML220520C007100002022-05-09 10:25AM EDT710.000.090.000.300.00-230097.56%
ASML220520C007200002022-05-10 9:55AM EDT720.000.050.000.300.00-122101.76%
ASML220520C007300002022-05-16 3:26PM EDT730.000.050.000.25-0.21-80.77%3163103.71%
ASML220520C007400002022-05-11 12:28PM EDT740.000.240.000.050.00-310392.19%
ASML220520C007500002022-05-06 12:43PM EDT750.000.100.000.150.00-5216105.86%
ASML220520C007600002022-05-10 9:57AM EDT760.000.410.000.250.00-2122115.23%
ASML220520C007700002022-04-22 12:38PM EDT770.000.450.000.250.00-221119.14%
ASML220520C007800002022-05-02 10:17AM EDT780.000.100.000.250.00-125122.66%
ASML220520C007900002022-03-28 2:10PM EDT790.008.000.000.550.00-140138.09%
ASML220520C008000002022-05-12 1:33PM EDT800.000.100.000.250.00-123129.88%
ASML220520C008100002022-04-20 11:30AM EDT810.000.400.000.250.00-11133.40%
ASML220520C008200002022-04-21 10:02AM EDT820.000.250.000.250.00-165136.91%
ASML220520C008300002022-05-09 11:17AM EDT830.000.190.000.050.00-22121.09%
ASML220520C008400002022-04-29 12:27PM EDT840.000.050.000.250.00-33143.55%
ASML220520C008500002022-04-21 10:04AM EDT850.000.250.000.250.00-24146.88%
ASML220520C008600002022-04-22 9:30AM EDT860.000.100.000.250.00-13150.00%
ASML220520C008700002022-04-18 9:30AM EDT870.000.200.000.250.00-12153.32%
ASML220520C008800002022-04-11 12:16PM EDT880.000.250.000.250.00-12156.45%
ASML220520C009000002022-05-03 10:34AM EDT900.000.180.000.250.00-17162.50%
ASML220520C009400002022-04-05 3:38PM EDT940.000.500.000.800.00-22197.85%
ASML220520C009600002022-05-02 11:07AM EDT960.000.040.000.050.00-1340156.25%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220520P002900002022-05-09 11:01AM EDT290.000.050.000.050.00-129171.88%
ASML220520P003000002022-04-20 9:50AM EDT300.000.050.000.050.00-1334162.50%
ASML220520P003100002022-05-09 10:26AM EDT310.000.050.000.050.00-197153.91%
ASML220520P003200002022-05-09 3:58PM EDT320.000.050.000.050.00-1104145.31%
ASML220520P003300002022-05-09 11:06AM EDT330.000.050.000.050.00-282137.50%
ASML220520P003400002022-05-12 11:49AM EDT340.000.050.000.050.00-12189129.69%
ASML220520P003500002022-05-16 9:30AM EDT350.000.050.000.050.00-1313121.88%
ASML220520P003600002022-05-13 11:11AM EDT360.000.050.000.050.00-1347114.06%
ASML220520P003700002022-05-09 10:25AM EDT370.000.450.000.300.00-299127.93%
ASML220520P003800002022-05-16 11:13AM EDT380.000.050.000.050.00-2213099.22%
ASML220520P003900002022-05-16 11:20AM EDT390.000.050.000.100.00-833398.83%
ASML220520P004000002022-05-16 11:23AM EDT400.000.050.000.10-0.05-50.00%12514491.41%
ASML220520P004100002022-05-12 2:12PM EDT410.000.850.000.200.00-546191.02%
ASML220520P004200002022-04-29 11:54AM EDT420.000.900.000.500.00-111793.75%
ASML220520P004300002022-05-12 3:36PM EDT430.000.950.000.700.00-59189.94%
ASML220520P004400002022-05-12 3:04PM EDT440.002.250.000.750.00-18382.57%
ASML220520P004450002022-05-16 12:04AM EDT445.000.350.000.800.00--279.25%
ASML220520P004500002022-05-16 11:04AM EDT450.000.600.100.50-2.07-77.53%1562971.83%
ASML220520P004600002022-05-16 3:24PM EDT460.000.250.250.50-0.35-58.33%10910066.21%
ASML220520P004650002022-05-13 10:04AM EDT465.001.340.001.600.00-73571.29%
ASML220520P004700002022-05-16 10:55AM EDT470.001.190.451.00-4.66-79.66%214365.53%
ASML220520P004750002022-05-16 1:18PM EDT475.000.750.601.20-0.55-42.31%54263.92%
ASML220520P004800002022-05-16 1:41PM EDT480.001.000.851.45-1.10-52.38%1138262.72%
ASML220520P004850002022-05-16 11:02AM EDT485.001.151.051.75-0.68-37.16%213460.84%
ASML220520P004900002022-05-16 2:17PM EDT490.001.381.402.15-0.76-35.51%458459.60%
ASML220520P004950002022-05-16 2:28PM EDT495.001.851.253.40-0.60-24.49%142859.01%
ASML220520P005000002022-05-16 3:52PM EDT500.002.852.453.10-0.01-0.35%5534856.80%
ASML220520P005050002022-05-16 3:52PM EDT505.003.543.203.90-0.47-11.72%29655.98%
ASML220520P005100002022-05-16 10:01AM EDT510.007.804.104.90+3.60+85.71%66155.16%
ASML220520P005125002022-05-16 10:54AM EDT512.507.004.505.50+1.46+26.35%1154.50%
ASML220520P005150002022-05-16 2:43PM EDT515.004.405.205.90-2.35-34.81%27253.85%
ASML220520P005175002022-05-16 12:04AM EDT517.507.805.806.700.00--353.65%
ASML220520P005200002022-05-16 2:36PM EDT520.005.556.507.50-0.65-10.48%114653.38%
ASML220520P005225002022-05-16 10:40AM EDT522.5010.007.308.50+3.40+51.52%2153.49%
ASML220520P005250002022-05-16 2:41PM EDT525.006.848.009.00-0.51-6.94%1611252.01%
ASML220520P005275002022-05-16 12:04AM EDT527.5010.049.0010.200.00--152.37%
ASML220520P005300002022-05-16 3:54PM EDT530.0010.509.9010.90+1.30+14.13%4222151.18%
ASML220520P005325002022-05-16 10:17AM EDT532.5012.6010.9012.20+3.29+35.34%1551.12%
ASML220520P005350002022-05-16 3:54PM EDT535.0012.7011.9013.10-0.13-1.01%233252.36%
ASML220520P005375002022-05-16 3:54PM EDT537.5013.9013.1014.40+0.10+0.72%19952.27%
ASML220520P005400002022-05-16 3:13PM EDT540.0014.6014.4016.00+2.73+23.00%830753.10%
ASML220520P005450002022-05-13 3:30PM EDT545.0012.8016.8019.100.00-114853.49%
ASML220520P005500002022-05-16 3:54PM EDT550.0021.1020.4021.80+0.60+2.93%1738950.95%
ASML220520P005550002022-05-16 3:43PM EDT555.0024.8523.3027.30+3.95+18.90%129550.57%
ASML220520P005600002022-05-16 12:15PM EDT560.0027.9126.4030.20+3.80+15.76%118156.06%
ASML220520P005650002022-05-16 3:43PM EDT565.0032.8529.0034.90-9.50-22.43%111860.16%
ASML220520P005700002022-05-12 11:28AM EDT570.0050.5033.6038.200.00-114955.69%
ASML220520P005750002022-05-10 9:33AM EDT575.0051.0437.5044.400.00-221667.87%
ASML220520P005800002022-05-13 2:03PM EDT580.0043.0041.6048.400.00-537166.49%
ASML220520P005850002022-05-13 9:53AM EDT585.0045.9545.8053.400.00-210771.07%
ASML220520P005900002022-05-10 10:28AM EDT590.0061.4050.5058.00-7.36-10.70%118172.63%
ASML220520P005950002022-05-16 12:04PM EDT595.0059.4855.5063.50+32.88+123.61%46780.58%
ASML220520P006000002022-05-16 3:43PM EDT600.0064.9561.6068.20+10.45+19.17%1319682.58%
ASML220520P006050002022-05-16 12:04PM EDT605.0069.4365.7073.30-19.15-21.62%4987.46%
ASML220520P006100002022-05-11 10:26AM EDT610.0070.0070.5078.100.00-112089.89%
ASML220520P006150002022-05-09 2:07PM EDT615.0086.9775.5083.700.00-11198.63%
ASML220520P006175002022-04-18 10:22AM EDT617.5035.9077.5085.700.00--296.58%
ASML220520P006200002022-05-11 2:48PM EDT620.0071.7280.1088.100.00-29397.64%
ASML220520P006225002022-05-10 9:30AM EDT622.5093.6183.5091.000.00-111102.91%
ASML220520P006250002022-05-12 9:30AM EDT625.00110.4885.7093.700.00-113106.47%
ASML220520P006300002022-05-13 11:02AM EDT630.0081.5290.4097.700.00-3143101.43%
ASML220520P006350002022-04-25 12:31PM EDT635.0062.9595.70103.600.00-210113.16%
ASML220520P006400002022-05-16 3:24PM EDT640.00103.71100.40108.20-17.97-14.77%1133113.27%
ASML220520P006450002022-05-12 1:56PM EDT645.00134.99105.00113.800.00-15122.17%
ASML220520P006500002022-05-16 3:24PM EDT650.00113.72110.10117.50-14.98-11.64%1270113.26%
ASML220520P006550002022-04-29 2:15PM EDT655.00141.61115.50123.700.00-111128.38%
ASML220520P006600002022-05-10 10:40AM EDT660.00146.44120.70128.800.00-229132.74%
ASML220520P006700002022-05-04 2:53PM EDT670.0085.00130.50138.700.00-121138.60%
ASML220520P006800002022-05-06 11:35AM EDT680.00124.15140.70148.700.00-112145.19%
ASML220520P006900002022-05-04 12:01PM EDT690.00123.34150.50158.700.00-29151.59%
ASML220520P007000002022-05-09 9:48AM EDT700.00169.55160.50169.000.00-14160.82%
ASML220520P007100002022-04-27 10:18AM EDT710.00163.65170.50179.000.00-22166.97%
ASML220520P007200002022-05-09 1:38PM EDT720.00203.39180.50188.900.00-50171.95%
ASML220520P007300002022-05-12 3:52PM EDT730.00211.55190.60198.900.00-22177.81%
ASML220520P007400002022-04-13 10:30AM EDT740.00133.88188.90197.000.00-110.00%
ASML220520P007500002022-04-28 2:00PM EDT750.00164.00210.50218.900.00-31189.14%
ASML220520P007600002022-03-29 10:20AM EDT760.0078.25185.20193.100.00-100.00%
ASML220520P007800002022-05-04 3:00PM EDT780.00192.55240.50249.000.00-110206.40%
ASML220520P007900002022-04-18 12:57PM EDT790.00190.30250.60258.900.00-10210.43%
ASML220520P008000002022-04-22 11:59AM EDT800.00188.80260.60268.900.00-20215.48%
ASML220520P008100002022-04-28 2:15PM EDT810.00223.18270.50278.900.00-10220.46%
ASML220520P008400002022-04-25 3:33PM EDT840.00251.98300.50309.000.00-10236.06%