ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML171117C001500002017-10-11 1:14PM EDT150.0023.0024.1027.700.00-1161.80%
ASML171117C001550002017-10-06 2:51PM EDT155.0016.4718.9023.000.00-2155.42%
ASML171117C001600002017-10-13 9:30AM EDT160.0017.8714.9016.700.00-11535.96%
ASML171117C001650002017-10-20 1:54PM EDT165.0011.8011.1011.60-0.20-1.67%185726.94%
ASML171117C001700002017-10-20 11:47AM EDT170.007.397.207.60-0.71-8.77%821,28924.59%
ASML171117C001750002017-10-20 3:49PM EDT175.004.154.004.30-0.50-10.75%20043822.47%
ASML171117C001800002017-10-19 3:07PM EDT180.002.401.902.200.00-1916722.00%
ASML171117C001850002017-10-20 12:50PM EDT185.000.930.751.00-0.07-7.00%111621.89%
ASML171117C001900002017-10-19 1:56PM EDT190.000.450.250.700.00-181125.39%
ASML171117C001950002017-10-19 1:56PM EDT195.000.190.050.200.00-10423.29%
ASML171117C002000002017-10-06 11:58PM EDT200.000.140.150.300.00-3329.83%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML171117P001250002017-10-06 11:58PM EDT125.000.150.050.200.00-424158.50%
ASML171117P001300002017-10-11 10:30AM EDT130.000.150.000.500.00-527258.40%
ASML171117P001350002017-10-06 11:58PM EDT135.000.260.200.300.00-2252.05%
ASML171117P001400002017-09-29 11:54PM EDT140.000.550.300.500.00-22250.00%
ASML171117P001450002017-10-12 2:42PM EDT145.000.300.200.300.00-18341.11%
ASML171117P001500002017-09-27 3:09PM EDT150.001.260.050.200.00-2010332.37%
ASML171117P001550002017-10-20 3:51PM EDT155.000.250.200.35-0.30-54.55%113329.83%
ASML171117P001600002017-10-20 2:53PM EDT160.000.500.400.60-0.09-15.25%10031727.05%
ASML171117P001650002017-10-20 3:45PM EDT165.001.000.901.15-0.08-7.41%2820625.10%
ASML171117P001700002017-10-20 3:59PM EDT170.002.051.902.100.00-30122822.89%
ASML171117P001750002017-10-20 2:27PM EDT175.003.503.604.00-0.30-7.89%139022.05%
ASML171117P001800002017-10-19 2:42PM EDT180.006.336.406.900.00-885721.53%
ASML171117P001850002017-10-20 11:53PM EDT185.0010.0110.2010.800.00-1122.06%
ASML171117P002000002017-10-20 11:53PM EDT200.0025.2023.0026.900.00-18050.06%