ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML200619C002000002020-05-18 12:05AM EDT200.0090.00159.20164.000.00--1166.28%
ASML200619C002200002020-05-13 7:01PM EDT220.0072.70139.60144.300.00--0148.49%
ASML200619C002300002020-05-27 9:38AM EDT230.0087.62129.60134.400.00-11138.82%
ASML200619C002500002020-06-02 2:47PM EDT250.0081.80109.50114.000.00-33111.26%
ASML200619C002600002020-05-19 10:45AM EDT260.0050.0099.60104.500.00-25108.28%
ASML200619C002700002020-05-26 9:39AM EDT270.0055.3089.6093.900.00-1190.38%
ASML200619C002800002020-05-28 3:50PM EDT280.0042.1079.5084.000.00-13082.45%
ASML200619C002900002020-06-01 9:51AM EDT290.0037.450.000.000.00-2600.00%
ASML200619C003000002020-06-04 10:48AM EDT300.0051.4659.600.000.00-52090.00%
ASML200619C003100002020-06-04 11:00AM EDT310.0043.0050.0054.200.00-126157.35%
ASML200619C003200002020-06-04 10:54AM EDT320.0034.0040.1044.400.00-541249.93%
ASML200619C003300002020-06-04 10:17AM EDT330.0023.800.0035.000.00-231344.58%
ASML200619C003400002020-06-04 11:22AM EDT340.0015.750.0025.700.00-1018538.23%
ASML200619C003500002020-06-05 9:35AM EDT350.0016.0015.700.00+6.90+75.82%584380.00%
ASML200619C003600002020-06-05 9:34AM EDT360.008.909.6010.10+4.20+89.36%261829.91%
ASML200619C003700002020-06-04 3:50PM EDT370.002.250.000.000.00-10713.13%
ASML200619C003800002020-06-04 3:50PM EDT380.000.850.000.000.00-10186.25%
ASML200619C004000002020-06-01 3:54PM EDT400.000.200.000.000.00-83612.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML200619P001500002020-05-13 7:01PM EDT150.000.470.000.350.00--0175.59%
ASML200619P001600002020-05-22 3:09PM EDT160.000.400.000.350.00-88163.67%
ASML200619P001700002020-05-06 1:47PM EDT170.000.180.000.350.00--23152.34%
ASML200619P001800002020-06-03 11:43AM EDT180.000.100.000.000.00-82650.00%
ASML200619P001900002020-05-18 12:05AM EDT190.000.430.000.350.00--21131.45%
ASML200619P002000002020-05-22 12:59PM EDT200.000.260.000.000.00-101050.00%
ASML200619P002100002020-05-18 12:05AM EDT210.001.050.000.350.00--10112.70%
ASML200619P002200002020-05-26 3:24PM EDT220.000.150.000.450.00-87107.23%
ASML200619P002300002020-05-19 11:23AM EDT230.000.700.000.450.00-18698.63%
ASML200619P002400002020-06-04 9:30AM EDT240.000.100.000.500.00-15191.60%
ASML200619P002500002020-05-29 11:25AM EDT250.000.550.000.000.00-187750.00%
ASML200619P002600002020-05-29 3:16PM EDT260.000.700.000.000.00-24625.00%
ASML200619P002700002020-06-04 2:58PM EDT270.000.230.000.000.00-210225.00%
ASML200619P002800002020-06-04 11:16AM EDT280.000.300.100.850.00-722767.04%
ASML200619P002900002020-06-02 11:21AM EDT290.001.330.000.000.00-3313925.00%
ASML200619P003000002020-06-04 2:03PM EDT300.000.740.000.000.00-865625.00%
ASML200619P003100002020-06-04 10:55AM EDT310.000.900.000.000.00-129212.50%
ASML200619P003200002020-06-04 12:57PM EDT320.001.820.000.000.00-418812.50%
ASML200619P003300002020-06-04 1:55PM EDT330.002.700.000.000.00-10514012.50%
ASML200619P003400002020-06-04 2:03PM EDT340.004.500.000.000.00-1251326.25%
ASML200619P003500002020-06-04 3:13PM EDT350.008.980.000.000.00-70603.13%
ASML200619P003600002020-06-03 1:03PM EDT360.0018.420.000.000.00-110.78%
ASML200619P003700002020-06-04 10:49AM EDT370.0020.9012.4014.200.00-2234.00%