Advertisement
Advertisement
U.S. markets open in 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
562.41-3.64 (-0.64%)
At close: 04:00PM EDT
563.85 +1.44 (+0.26%)
Pre-Market: 09:16AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML220812C004000002022-07-22 3:50PM EDT400.00133.800.000.000.00-600.00%
ASML220812C004300002022-07-18 10:33AM EDT430.0061.500.000.000.00-100.00%
ASML220812C004350002022-07-12 2:04PM EDT435.0027.80124.70129.100.00--0301.32%
ASML220812C004450002022-08-03 2:31PM EDT445.00141.300.000.000.00-2500.00%
ASML220812C004500002022-07-22 1:00PM EDT450.0084.550.000.000.00-200.00%
ASML220812C004600002022-07-18 3:49PM EDT460.0031.400.000.000.00-200.00%
ASML220812C004800002022-08-03 2:57PM EDT480.00107.100.000.000.00-4200.00%
ASML220812C004850002022-08-02 11:05AM EDT485.0082.150.000.000.00-200.00%
ASML220812C004900002022-08-02 9:31AM EDT490.0075.960.000.000.00-100.00%
ASML220812C004950002022-07-20 10:48AM EDT495.0035.190.000.000.00-700.00%
ASML220812C005000002022-08-02 11:26AM EDT500.0067.330.000.000.00-380.00%
ASML220812C005050002022-08-01 11:58AM EDT505.0079.000.000.000.00-110.00%
ASML220812C005100002022-08-11 11:19AM EDT510.0055.000.000.000.00-1390.00%
ASML220812C005150002022-07-26 12:17PM EDT515.0024.100.000.000.00-220.00%
ASML220812C005175002022-08-09 9:37AM EDT517.5033.90--0.00---0.00%
ASML220812C005200002022-08-10 11:51AM EDT520.0044.200.000.000.00-4250.00%
ASML220812C005225002022-08-09 2:02PM EDT522.5022.300.000.000.00-560.00%
ASML220812C005250002022-08-10 9:30AM EDT525.0035.270.000.000.00-150.00%
ASML220812C005275002022-08-10 11:00AM EDT527.5034.40--0.00---0.00%
ASML220812C005300002022-08-10 2:44PM EDT530.0033.800.000.000.00-2290.00%
ASML220812C005325002022-07-29 9:49AM EDT532.5036.300.000.000.00-550.00%
ASML220812C005350002022-08-11 1:02PM EDT535.0032.720.000.000.00-3570.00%
ASML220812C005375002022-08-11 11:06AM EDT537.5030.20--0.00---0.00%
ASML220812C005400002022-08-11 11:06AM EDT540.0027.900.000.000.00-1220.00%
ASML220812C005425002022-08-08 10:20AM EDT542.5033.800.000.000.00-10160.00%
ASML220812C005450002022-08-10 9:35AM EDT545.0015.380.000.000.00-6140.00%
ASML220812C005475002022-08-11 10:00AM EDT547.5020.500.000.000.00-2140.00%
ASML220812C005500002022-08-11 3:12PM EDT550.0014.680.000.000.00-26290.00%
ASML220812C005550002022-08-11 3:48PM EDT555.009.600.000.000.00-5190.00%
ASML220812C005600002022-08-11 1:50PM EDT560.0010.300.000.000.00-29630.00%
ASML220812C005650002022-08-11 3:42PM EDT565.004.470.000.000.00-50903.13%
ASML220812C005700002022-08-11 3:09PM EDT570.002.740.000.000.00-44696.25%
ASML220812C005725002022-08-11 2:48PM EDT572.502.490.000.000.00-13316.25%
ASML220812C005750002022-08-11 3:42PM EDT575.001.240.000.000.00-4110712.50%
ASML220812C005775002022-08-11 10:48AM EDT577.502.900.000.000.00-192812.50%
ASML220812C005800002022-08-11 3:52PM EDT580.000.610.000.000.00-13415912.50%
ASML220812C005825002022-08-11 9:46AM EDT582.501.500.000.000.00-61812.50%
ASML220812C005850002022-08-11 1:50PM EDT585.000.620.000.000.00-227512.50%
ASML220812C005875002022-08-11 2:13PM EDT587.500.400.000.000.00-4825.00%
ASML220812C005900002022-08-11 2:53PM EDT590.000.300.000.000.00-155425.00%
ASML220812C005925002022-08-11 9:36AM EDT592.500.650.000.000.00-102325.00%
ASML220812C005950002022-08-11 3:40PM EDT595.000.140.000.000.00-23625.00%
ASML220812C005975002022-08-10 2:32PM EDT597.500.160.000.000.00-42725.00%
ASML220812C006000002022-08-11 3:37PM EDT600.000.100.000.000.00-155925.00%
ASML220812C006050002022-08-11 2:07PM EDT605.000.130.000.000.00-23925.00%
ASML220812C006100002022-08-11 10:33AM EDT610.000.100.000.000.00-19125.00%
ASML220812C006150002022-08-09 9:49AM EDT615.000.250.000.000.00-11025.00%
ASML220812C006200002022-08-11 2:23PM EDT620.000.080.000.000.00-243150.00%
ASML220812C006250002022-08-11 3:50PM EDT625.000.050.000.000.00-31250.00%
ASML220812C006300002022-08-11 3:50PM EDT630.000.050.000.000.00-1850.00%
ASML220812C006400002022-08-11 10:01AM EDT640.000.050.000.000.00-28834950.00%
ASML220812C006450002022-08-11 10:10AM EDT645.000.050.000.000.00-102150.00%
ASML220812C006500002022-08-11 9:46AM EDT650.000.050.000.000.00-308050.00%
ASML220812C006550002022-08-11 9:44AM EDT655.000.050.000.000.00-213450.00%
ASML220812C006600002022-08-10 1:12PM EDT660.000.150.000.000.00-265450.00%
ASML220812C006700002022-08-09 9:41AM EDT670.000.05--0.00---0.00%
ASML220812C006800002022-08-08 10:25AM EDT680.000.050.000.000.00-444450.00%
ASML220812C006900002022-08-08 10:24AM EDT690.000.050.000.000.00-515150.00%
ASML220812C007000002022-07-28 10:52AM EDT700.000.100.000.000.00-51050.00%
ASML220812C007100002022-08-04 1:45PM EDT710.000.100.000.000.00-123950.00%
ASML220812C007200002022-08-02 11:12AM EDT720.000.050.000.000.00--250.00%
ASML220812C007300002022-08-02 11:12AM EDT730.000.050.000.000.00-2650.00%
ASML220812C007400002022-08-05 10:11AM EDT740.000.050.000.000.00-304650.00%
ASML220812C007500002022-08-05 3:37PM EDT750.000.050.000.000.00-51650.00%
ASML220812C007600002022-08-02 11:12AM EDT760.000.050.000.000.00--250.00%
ASML220812C007700002022-08-02 11:12AM EDT770.000.050.000.000.00-22650.00%
ASML220812C007800002022-08-02 11:13AM EDT780.000.050.000.000.00--450.00%
ASML220812C007900002022-08-02 11:13AM EDT790.000.050.000.000.00--450.00%
ASML220812C008000002022-07-28 10:56AM EDT800.000.050.000.000.00--1850.00%
ASML220812C008100002022-08-11 11:12AM EDT810.000.010.000.000.00-4361,74450.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML220812P002900002022-07-27 9:54AM EDT290.000.310.000.000.00-16150.00%
ASML220812P003000002022-07-19 11:45AM EDT300.000.100.000.000.00--250.00%
ASML220812P003100002022-07-21 11:26AM EDT310.000.700.000.000.00--650.00%
ASML220812P003300002022-07-25 3:27PM EDT330.000.050.000.000.00-475750.00%
ASML220812P003400002022-07-26 12:41PM EDT340.000.100.000.000.00-525350.00%
ASML220812P003500002022-07-18 10:51AM EDT350.000.700.000.000.00-3450.00%
ASML220812P003600002022-07-19 3:07PM EDT360.001.000.000.000.00-2450.00%
ASML220812P003650002022-07-27 1:45PM EDT365.000.050.000.000.00-5650.00%
ASML220812P003700002022-07-22 3:25PM EDT370.000.250.000.000.00-21550.00%
ASML220812P003800002022-07-27 9:54AM EDT380.000.610.000.000.00-1450.00%
ASML220812P003850002022-08-02 10:28AM EDT385.000.060.000.000.00-102450.00%
ASML220812P003900002022-08-08 11:55AM EDT390.000.110.000.000.00-1950.00%
ASML220812P003950002022-08-01 12:53PM EDT395.000.050.000.000.00-4550.00%
ASML220812P004000002022-08-01 12:52PM EDT400.000.050.000.000.00--250.00%
ASML220812P004050002022-08-01 12:52PM EDT405.000.050.000.000.00-2250.00%
ASML220812P004100002022-07-27 1:38PM EDT410.000.670.000.000.00-12250.00%
ASML220812P004150002022-08-11 11:03AM EDT415.000.010.000.000.00-3912350.00%
ASML220812P004200002022-08-08 9:40AM EDT420.000.050.000.000.00-608450.00%
ASML220812P004250002022-07-27 9:59AM EDT425.001.000.000.000.00-1350.00%
ASML220812P004300002022-07-20 1:29PM EDT430.003.880.000.000.00-1250.00%
ASML220812P004350002022-08-08 9:54AM EDT435.000.050.000.000.00-101050.00%
ASML220812P004400002022-08-08 9:54AM EDT440.000.050.000.000.00-21650.00%
ASML220812P004450002022-08-09 3:13PM EDT445.000.050.000.000.00-53050.00%
ASML220812P004500002022-08-09 2:37PM EDT450.000.100.000.000.00-165150.00%
ASML220812P004550002022-08-09 1:08PM EDT455.000.150.000.000.00-113750.00%
ASML220812P004600002022-08-09 9:46AM EDT460.000.350.000.000.00-11050.00%
ASML220812P004650002022-08-11 2:45PM EDT465.000.030.000.000.00-52050.00%
ASML220812P004700002022-08-08 10:50AM EDT470.000.100.000.000.00-101850.00%
ASML220812P004750002022-08-10 1:30PM EDT475.000.050.000.000.00-15417550.00%
ASML220812P004800002022-08-10 1:53PM EDT480.000.100.000.000.00-264650.00%
ASML220812P004850002022-08-10 3:42PM EDT485.000.050.000.000.00-225250.00%
ASML220812P004900002022-08-11 10:17AM EDT490.000.100.000.000.00-11150.00%
ASML220812P004950002022-08-11 10:57AM EDT495.000.050.000.000.00-2810750.00%
ASML220812P005000002022-08-11 3:19PM EDT500.000.060.000.000.00-189450.00%
ASML220812P005050002022-08-09 11:57AM EDT505.002.000.000.000.00-193350.00%
ASML220812P005100002022-08-11 2:48PM EDT510.000.120.000.000.00-139350.00%
ASML220812P005150002022-08-11 11:01AM EDT515.000.160.000.000.00-519425.00%
ASML220812P005175002022-08-10 2:38PM EDT517.500.350.000.000.00-104325.00%
ASML220812P005200002022-08-11 2:34PM EDT520.000.150.000.000.00-1111325.00%
ASML220812P005225002022-08-10 12:13PM EDT522.500.880.000.000.00-51325.00%
ASML220812P005250002022-08-11 1:32PM EDT525.000.200.000.000.00-146025.00%
ASML220812P005275002022-08-10 12:13PM EDT527.500.830.000.000.00-51625.00%
ASML220812P005300002022-08-11 3:20PM EDT530.000.330.000.000.00-65525.00%
ASML220812P005325002022-08-10 11:22AM EDT532.501.150.000.000.00-51725.00%
ASML220812P005350002022-08-11 3:04PM EDT535.000.510.000.000.00-74925.00%
ASML220812P005375002022-08-10 2:37PM EDT537.501.430.000.000.00-122425.00%
ASML220812P005400002022-08-11 2:48PM EDT540.000.520.000.000.00-145712.50%
ASML220812P005425002022-08-10 9:51AM EDT542.503.500.000.000.00-54112.50%
ASML220812P005450002022-08-11 3:53PM EDT545.000.950.000.000.00-192712.50%
ASML220812P005475002022-08-11 1:58PM EDT547.500.990.000.000.00-22712.50%
ASML220812P005500002022-08-11 3:44PM EDT550.001.940.000.000.00-507112.50%
ASML220812P005550002022-08-11 3:44PM EDT555.003.100.000.000.00-17636.25%
ASML220812P005600002022-08-11 3:29PM EDT560.004.560.000.000.00-33581.56%
ASML220812P005650002022-08-11 11:37AM EDT565.004.750.000.000.00-26580.00%
ASML220812P005700002022-08-11 10:59AM EDT570.005.580.000.000.00-21250.00%
ASML220812P005725002022-08-10 1:49PM EDT572.5011.950.000.000.00-1530.00%
ASML220812P005750002022-08-11 2:36PM EDT575.0010.720.000.000.00-1180.00%
ASML220812P005775002022-08-08 2:25PM EDT577.5016.200.000.000.00-560.00%
ASML220812P005800002022-08-11 11:06AM EDT580.0014.300.000.000.00-1370.00%
ASML220812P005825002022-08-09 11:13AM EDT582.5038.700.000.000.00-210.00%
ASML220812P005850002022-08-05 11:16AM EDT585.0019.400.000.000.00-10180.00%
ASML220812P005900002022-08-11 11:06AM EDT590.0023.000.000.000.00-240.00%
ASML220812P005925002022-08-09 12:40PM EDT592.5057.280.000.000.00-100.00%
ASML220812P006000002022-08-09 3:35PM EDT600.0056.640.000.000.00-550.00%
ASML220812P006100002022-08-09 3:34PM EDT610.0066.290.000.000.00-600.00%
ASML220812P006200002022-08-09 9:37AM EDT620.0071.000.000.000.00-100.00%
ASML220812P006300002022-07-22 11:24AM EDT630.0096.000.000.000.00-100.00%
Advertisement
Advertisement