Canada markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
789.38-14.62 (-1.82%)
At close: 04:00PM EST
790.75 +1.37 (+0.17%)
After hours: 07:29PM EST
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML211203C006800002021-11-29 1:17PM EST680.00123.50104.60114.000.00-20230.84%
ASML211203C007000002021-12-01 10:46AM EST700.00127.5085.4093.400.00-2580.47%
ASML211203C007200002021-10-27 12:24PM EST720.0099.8062.1069.900.00-1196.68%
ASML211203C007350002021-11-24 12:16PM EST735.0064.1051.2058.900.00--182.42%
ASML211203C007400002021-12-02 9:43AM EST740.0055.0046.1053.80+2.91+5.59%1473.58%
ASML211203C007500002021-11-29 12:20PM EST750.0050.3137.3044.300.00-13275.81%
ASML211203C007550002021-11-29 12:20PM EST755.0045.6932.3040.500.00-12275.90%
ASML211203C007600002021-11-29 3:13PM EST760.0050.8028.8036.000.00-61378.10%
ASML211203C007650002021-11-24 12:34PM EST765.0039.1524.5031.300.00--173.71%
ASML211203C007700002021-11-24 10:21AM EST770.0032.5019.7026.900.00--167.57%
ASML211203C007750002021-12-02 10:14AM EST775.0016.8915.5020.90-8.86-34.41%3256.90%
ASML211203C007800002021-12-02 11:56AM EST780.0011.0610.9017.30-36.69-76.84%101152.54%
ASML211203C007850002021-12-02 3:10PM EST785.0011.209.1014.00-31.85-73.98%1182655.93%
ASML211203C007900002021-12-02 3:49PM EST790.0010.306.409.70-16.64-61.77%1194550.67%
ASML211203C007950002021-12-02 2:08PM EST795.005.304.507.80-24.13-81.99%173752.42%
ASML211203C008000002021-12-02 3:50PM EST800.004.502.806.20-22.60-83.39%8613853.10%
ASML211203C008050002021-12-02 3:15PM EST805.002.801.954.00-19.30-87.33%208551.83%
ASML211203C008100002021-12-02 3:47PM EST810.002.101.152.75-21.98-91.28%566451.51%
ASML211203C008150002021-12-02 2:35PM EST815.001.400.802.40-16.00-91.95%233755.49%
ASML211203C008200002021-12-02 3:53PM EST820.001.090.151.40-6.91-86.37%206951.51%
ASML211203C008250002021-12-02 2:10PM EST825.000.870.052.55-12.48-93.48%169765.58%
ASML211203C008300002021-12-02 2:44PM EST830.000.450.051.65-4.05-90.00%2715064.92%
ASML211203C008350002021-12-02 1:32PM EST835.000.430.100.80-6.44-93.74%254562.11%
ASML211203C008400002021-12-02 3:01PM EST840.000.400.000.80-5.20-92.86%1014065.92%
ASML211203C008450002021-12-02 9:48AM EST845.001.030.054.80-1.87-64.48%462106.27%
ASML211203C008500002021-12-02 3:00PM EST850.000.470.001.00-1.93-80.42%3938979.10%
ASML211203C008550002021-12-02 3:53PM EST855.000.570.150.95-1.43-71.50%126085.64%
ASML211203C008600002021-12-01 3:59PM EST860.001.500.154.800.00-4699125.98%
ASML211203C008650002021-12-02 11:11AM EST865.002.400.004.60+1.25+108.70%328129.61%
ASML211203C008700002021-12-02 2:46PM EST870.000.150.150.50-0.10-40.00%114392.19%
ASML211203C008750002021-12-01 1:08PM EST875.004.700.002.05+3.64+343.40%516118.21%
ASML211203C008800002021-12-01 3:55PM EST880.001.770.000.50+0.94+113.25%37297.27%
ASML211203C008850002021-11-30 11:12AM EST885.002.310.004.800.00-13154.47%
ASML211203C008900002021-12-01 11:54AM EST890.000.650.004.800.00-2142160.11%
ASML211203C009000002021-12-02 1:06PM EST900.000.150.000.150.00-214998.44%
ASML211203C009050002021-12-01 3:54PM EST905.000.150.000.200.00-231105.47%
ASML211203C009100002021-11-30 2:53PM EST910.000.550.004.800.00-27181.93%
ASML211203C009150002021-12-02 1:44PM EST915.000.010.004.80-2.99-99.67%11187.21%
ASML211203C009200002021-12-01 3:55PM EST920.000.530.004.800.00-185192.43%
ASML211203C009250002021-11-30 11:12AM EST925.002.500.004.800.00-126197.61%
ASML211203C009300002021-11-17 9:59AM EST930.004.250.004.800.00--1202.71%
ASML211203C009400002021-12-01 11:17AM EST940.000.250.000.250.00-119133.98%
ASML211203C009500002021-11-22 9:59AM EST950.001.350.004.800.00-13222.61%
ASML211203C009600002021-11-22 10:07AM EST960.001.100.000.050.00--1126.56%
ASML211203C009800002021-11-22 12:09PM EST980.000.500.004.800.00-55250.98%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML211203P005700002021-11-30 11:44AM EST570.000.050.004.800.00-12367.68%
ASML211203P005800002021-11-30 11:44AM EST580.000.050.004.800.00-24351.22%
ASML211203P005900002021-11-30 11:43AM EST590.000.060.004.800.00-13334.91%
ASML211203P006100002021-11-23 1:46PM EST610.000.250.004.800.00--2302.93%
ASML211203P006400002021-12-01 3:11PM EST640.000.250.000.05+0.05+25.00%233136.72%
ASML211203P006700002021-12-01 1:10PM EST670.000.050.004.800.00-110210.30%
ASML211203P006800002021-12-01 1:15PM EST680.000.100.000.300.00-37121.48%
ASML211203P006900002021-11-24 10:38AM EST690.000.980.004.800.00-14180.13%
ASML211203P007000002021-12-01 12:27PM EST700.000.050.004.400.00-1943161.57%
ASML211203P007100002021-11-26 10:29AM EST710.002.000.004.700.00-413149.15%
ASML211203P007200002021-12-02 2:23PM EST720.000.250.004.80+0.04+19.05%125134.79%
ASML211203P007300002021-12-02 9:51AM EST730.001.150.000.65+0.05+4.55%12877.83%
ASML211203P007350002021-11-29 12:44PM EST735.000.600.000.85-0.15-20.00%41575.59%
ASML211203P007400002021-12-02 1:15PM EST740.000.700.151.40+0.10+16.67%37578.42%
ASML211203P007450002021-12-02 10:21AM EST745.002.020.501.75+1.01+100.00%1478.34%
ASML211203P007500002021-12-02 3:46PM EST750.000.770.351.80-0.23-23.00%3418170.56%
ASML211203P007550002021-12-02 11:27AM EST755.002.200.953.50-0.45-16.98%11578.25%
ASML211203P007600002021-12-02 3:20PM EST760.001.320.904.60-1.35-50.56%144675.49%
ASML211203P007650002021-12-02 3:53PM EST765.001.901.252.50-1.10-36.67%22958.33%
ASML211203P007700002021-12-02 3:51PM EST770.002.402.504.00-3.60-60.00%3110562.18%
ASML211203P007750002021-12-02 2:50PM EST775.003.801.055.10+2.45+181.48%142751.27%
ASML211203P007800002021-12-02 3:57PM EST780.005.004.205.80+2.15+75.44%1612454.42%
ASML211203P007850002021-12-02 3:10PM EST785.006.203.907.70+1.40+29.17%1013359.22%
ASML211203P007900002021-12-02 3:47PM EST790.007.267.5010.70+1.66+29.64%3419953.28%
ASML211203P007950002021-12-02 9:44AM EST795.0012.3510.5014.60+3.55+40.34%65457.29%
ASML211203P008000002021-12-02 3:32PM EST800.0012.3010.2017.70+3.75+43.86%4815070.07%
ASML211203P008050002021-12-02 10:21AM EST805.0022.0315.5021.10+14.74+202.19%27070.07%
ASML211203P008100002021-12-02 3:47PM EST810.0019.6119.2025.70+13.61+226.83%543350.37%
ASML211203P008150002021-12-02 3:46PM EST815.0023.5922.1029.90+14.99+174.30%284279.77%
ASML211203P008200002021-12-02 1:55PM EST820.0033.5027.4033.90+19.36+136.92%215879.57%
ASML211203P008250002021-12-01 2:17PM EST825.0014.0033.1040.900.00-46266.65%
ASML211203P008300002021-12-02 9:44AM EST830.0039.4838.0045.50+18.48+88.00%17669.51%
ASML211203P008350002021-12-02 3:21PM EST835.0044.7940.7048.60+30.54+214.32%132099.02%
ASML211203P008400002021-12-02 1:22PM EST840.0052.9547.2054.80+25.05+89.78%17765.33%
ASML211203P008450002021-12-02 2:49PM EST845.0056.0052.0060.30+31.90+132.37%1874.76%
ASML211203P008500002021-12-01 3:25PM EST850.0040.3057.5065.000.00-161382.62%
ASML211203P008550002021-12-02 1:22PM EST855.0067.8062.6070.50+10.20+17.71%11294.87%
ASML211203P008600002021-11-29 12:28PM EST860.0061.4066.5075.200.00-11678.61%
ASML211203P008650002021-12-01 2:21PM EST865.0045.4671.5080.700.00-131093.36%
ASML211203P008700002021-12-01 2:21PM EST870.0050.6576.5085.000.00-131280.86%
ASML211203P008800002021-12-01 10:56AM EST880.0054.2486.5095.000.00-1189.06%
ASML211203P008900002021-11-22 3:54PM EST890.0065.4096.70104.400.00--3179.74%
ASML211203P009200002021-12-02 2:43PM EST920.00131.60126.60136.00+73.10+124.96%77151.17%