ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML211203C00680000 | 2021-11-29 1:17PM EST | 680.00 | 123.50 | 104.60 | 114.00 | 0.00 | - | 2 | 0 | 230.84% |
| ASML211203C00700000 | 2021-12-01 10:46AM EST | 700.00 | 127.50 | 85.40 | 93.40 | 0.00 | - | 2 | 5 | 80.47% |
| ASML211203C00720000 | 2021-10-27 12:24PM EST | 720.00 | 99.80 | 62.10 | 69.90 | 0.00 | - | 1 | 1 | 96.68% |
| ASML211203C00735000 | 2021-11-24 12:16PM EST | 735.00 | 64.10 | 51.20 | 58.90 | 0.00 | - | - | 1 | 82.42% |
| ASML211203C00740000 | 2021-12-02 9:43AM EST | 740.00 | 55.00 | 46.10 | 53.80 | +2.91 | +5.59% | 1 | 4 | 73.58% |
| ASML211203C00750000 | 2021-11-29 12:20PM EST | 750.00 | 50.31 | 37.30 | 44.30 | 0.00 | - | 13 | 2 | 75.81% |
| ASML211203C00755000 | 2021-11-29 12:20PM EST | 755.00 | 45.69 | 32.30 | 40.50 | 0.00 | - | 12 | 2 | 75.90% |
| ASML211203C00760000 | 2021-11-29 3:13PM EST | 760.00 | 50.80 | 28.80 | 36.00 | 0.00 | - | 6 | 13 | 78.10% |
| ASML211203C00765000 | 2021-11-24 12:34PM EST | 765.00 | 39.15 | 24.50 | 31.30 | 0.00 | - | - | 1 | 73.71% |
| ASML211203C00770000 | 2021-11-24 10:21AM EST | 770.00 | 32.50 | 19.70 | 26.90 | 0.00 | - | - | 1 | 67.57% |
| ASML211203C00775000 | 2021-12-02 10:14AM EST | 775.00 | 16.89 | 15.50 | 20.90 | -8.86 | -34.41% | 3 | 2 | 56.90% |
| ASML211203C00780000 | 2021-12-02 11:56AM EST | 780.00 | 11.06 | 10.90 | 17.30 | -36.69 | -76.84% | 10 | 11 | 52.54% |
| ASML211203C00785000 | 2021-12-02 3:10PM EST | 785.00 | 11.20 | 9.10 | 14.00 | -31.85 | -73.98% | 118 | 26 | 55.93% |
| ASML211203C00790000 | 2021-12-02 3:49PM EST | 790.00 | 10.30 | 6.40 | 9.70 | -16.64 | -61.77% | 119 | 45 | 50.67% |
| ASML211203C00795000 | 2021-12-02 2:08PM EST | 795.00 | 5.30 | 4.50 | 7.80 | -24.13 | -81.99% | 17 | 37 | 52.42% |
| ASML211203C00800000 | 2021-12-02 3:50PM EST | 800.00 | 4.50 | 2.80 | 6.20 | -22.60 | -83.39% | 86 | 138 | 53.10% |
| ASML211203C00805000 | 2021-12-02 3:15PM EST | 805.00 | 2.80 | 1.95 | 4.00 | -19.30 | -87.33% | 20 | 85 | 51.83% |
| ASML211203C00810000 | 2021-12-02 3:47PM EST | 810.00 | 2.10 | 1.15 | 2.75 | -21.98 | -91.28% | 56 | 64 | 51.51% |
| ASML211203C00815000 | 2021-12-02 2:35PM EST | 815.00 | 1.40 | 0.80 | 2.40 | -16.00 | -91.95% | 23 | 37 | 55.49% |
| ASML211203C00820000 | 2021-12-02 3:53PM EST | 820.00 | 1.09 | 0.15 | 1.40 | -6.91 | -86.37% | 20 | 69 | 51.51% |
| ASML211203C00825000 | 2021-12-02 2:10PM EST | 825.00 | 0.87 | 0.05 | 2.55 | -12.48 | -93.48% | 16 | 97 | 65.58% |
| ASML211203C00830000 | 2021-12-02 2:44PM EST | 830.00 | 0.45 | 0.05 | 1.65 | -4.05 | -90.00% | 27 | 150 | 64.92% |
| ASML211203C00835000 | 2021-12-02 1:32PM EST | 835.00 | 0.43 | 0.10 | 0.80 | -6.44 | -93.74% | 25 | 45 | 62.11% |
| ASML211203C00840000 | 2021-12-02 3:01PM EST | 840.00 | 0.40 | 0.00 | 0.80 | -5.20 | -92.86% | 10 | 140 | 65.92% |
| ASML211203C00845000 | 2021-12-02 9:48AM EST | 845.00 | 1.03 | 0.05 | 4.80 | -1.87 | -64.48% | 4 | 62 | 106.27% |
| ASML211203C00850000 | 2021-12-02 3:00PM EST | 850.00 | 0.47 | 0.00 | 1.00 | -1.93 | -80.42% | 39 | 389 | 79.10% |
| ASML211203C00855000 | 2021-12-02 3:53PM EST | 855.00 | 0.57 | 0.15 | 0.95 | -1.43 | -71.50% | 12 | 60 | 85.64% |
| ASML211203C00860000 | 2021-12-01 3:59PM EST | 860.00 | 1.50 | 0.15 | 4.80 | 0.00 | - | 46 | 99 | 125.98% |
| ASML211203C00865000 | 2021-12-02 11:11AM EST | 865.00 | 2.40 | 0.00 | 4.60 | +1.25 | +108.70% | 3 | 28 | 129.61% |
| ASML211203C00870000 | 2021-12-02 2:46PM EST | 870.00 | 0.15 | 0.15 | 0.50 | -0.10 | -40.00% | 11 | 43 | 92.19% |
| ASML211203C00875000 | 2021-12-01 1:08PM EST | 875.00 | 4.70 | 0.00 | 2.05 | +3.64 | +343.40% | 5 | 16 | 118.21% |
| ASML211203C00880000 | 2021-12-01 3:55PM EST | 880.00 | 1.77 | 0.00 | 0.50 | +0.94 | +113.25% | 3 | 72 | 97.27% |
| ASML211203C00885000 | 2021-11-30 11:12AM EST | 885.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 154.47% |
| ASML211203C00890000 | 2021-12-01 11:54AM EST | 890.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 21 | 42 | 160.11% |
| ASML211203C00900000 | 2021-12-02 1:06PM EST | 900.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 149 | 98.44% |
| ASML211203C00905000 | 2021-12-01 3:54PM EST | 905.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 105.47% |
| ASML211203C00910000 | 2021-11-30 2:53PM EST | 910.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 181.93% |
| ASML211203C00915000 | 2021-12-02 1:44PM EST | 915.00 | 0.01 | 0.00 | 4.80 | -2.99 | -99.67% | 1 | 1 | 187.21% |
| ASML211203C00920000 | 2021-12-01 3:55PM EST | 920.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 85 | 192.43% |
| ASML211203C00925000 | 2021-11-30 11:12AM EST | 925.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 197.61% |
| ASML211203C00930000 | 2021-11-17 9:59AM EST | 930.00 | 4.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 202.71% |
| ASML211203C00940000 | 2021-12-01 11:17AM EST | 940.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 133.98% |
| ASML211203C00950000 | 2021-11-22 9:59AM EST | 950.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 222.61% |
| ASML211203C00960000 | 2021-11-22 10:07AM EST | 960.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| ASML211203C00980000 | 2021-11-22 12:09PM EST | 980.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 250.98% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML211203P00570000 | 2021-11-30 11:44AM EST | 570.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 367.68% |
| ASML211203P00580000 | 2021-11-30 11:44AM EST | 580.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 351.22% |
| ASML211203P00590000 | 2021-11-30 11:43AM EST | 590.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 334.91% |
| ASML211203P00610000 | 2021-11-23 1:46PM EST | 610.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 302.93% |
| ASML211203P00640000 | 2021-12-01 3:11PM EST | 640.00 | 0.25 | 0.00 | 0.05 | +0.05 | +25.00% | 2 | 33 | 136.72% |
| ASML211203P00670000 | 2021-12-01 1:10PM EST | 670.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 210.30% |
| ASML211203P00680000 | 2021-12-01 1:15PM EST | 680.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 121.48% |
| ASML211203P00690000 | 2021-11-24 10:38AM EST | 690.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 180.13% |
| ASML211203P00700000 | 2021-12-01 12:27PM EST | 700.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 19 | 43 | 161.57% |
| ASML211203P00710000 | 2021-11-26 10:29AM EST | 710.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | 4 | 13 | 149.15% |
| ASML211203P00720000 | 2021-12-02 2:23PM EST | 720.00 | 0.25 | 0.00 | 4.80 | +0.04 | +19.05% | 1 | 25 | 134.79% |
| ASML211203P00730000 | 2021-12-02 9:51AM EST | 730.00 | 1.15 | 0.00 | 0.65 | +0.05 | +4.55% | 1 | 28 | 77.83% |
| ASML211203P00735000 | 2021-11-29 12:44PM EST | 735.00 | 0.60 | 0.00 | 0.85 | -0.15 | -20.00% | 4 | 15 | 75.59% |
| ASML211203P00740000 | 2021-12-02 1:15PM EST | 740.00 | 0.70 | 0.15 | 1.40 | +0.10 | +16.67% | 3 | 75 | 78.42% |
| ASML211203P00745000 | 2021-12-02 10:21AM EST | 745.00 | 2.02 | 0.50 | 1.75 | +1.01 | +100.00% | 1 | 4 | 78.34% |
| ASML211203P00750000 | 2021-12-02 3:46PM EST | 750.00 | 0.77 | 0.35 | 1.80 | -0.23 | -23.00% | 34 | 181 | 70.56% |
| ASML211203P00755000 | 2021-12-02 11:27AM EST | 755.00 | 2.20 | 0.95 | 3.50 | -0.45 | -16.98% | 1 | 15 | 78.25% |
| ASML211203P00760000 | 2021-12-02 3:20PM EST | 760.00 | 1.32 | 0.90 | 4.60 | -1.35 | -50.56% | 14 | 46 | 75.49% |
| ASML211203P00765000 | 2021-12-02 3:53PM EST | 765.00 | 1.90 | 1.25 | 2.50 | -1.10 | -36.67% | 2 | 29 | 58.33% |
| ASML211203P00770000 | 2021-12-02 3:51PM EST | 770.00 | 2.40 | 2.50 | 4.00 | -3.60 | -60.00% | 31 | 105 | 62.18% |
| ASML211203P00775000 | 2021-12-02 2:50PM EST | 775.00 | 3.80 | 1.05 | 5.10 | +2.45 | +181.48% | 14 | 27 | 51.27% |
| ASML211203P00780000 | 2021-12-02 3:57PM EST | 780.00 | 5.00 | 4.20 | 5.80 | +2.15 | +75.44% | 16 | 124 | 54.42% |
| ASML211203P00785000 | 2021-12-02 3:10PM EST | 785.00 | 6.20 | 3.90 | 7.70 | +1.40 | +29.17% | 10 | 133 | 59.22% |
| ASML211203P00790000 | 2021-12-02 3:47PM EST | 790.00 | 7.26 | 7.50 | 10.70 | +1.66 | +29.64% | 34 | 199 | 53.28% |
| ASML211203P00795000 | 2021-12-02 9:44AM EST | 795.00 | 12.35 | 10.50 | 14.60 | +3.55 | +40.34% | 6 | 54 | 57.29% |
| ASML211203P00800000 | 2021-12-02 3:32PM EST | 800.00 | 12.30 | 10.20 | 17.70 | +3.75 | +43.86% | 48 | 150 | 70.07% |
| ASML211203P00805000 | 2021-12-02 10:21AM EST | 805.00 | 22.03 | 15.50 | 21.10 | +14.74 | +202.19% | 2 | 70 | 70.07% |
| ASML211203P00810000 | 2021-12-02 3:47PM EST | 810.00 | 19.61 | 19.20 | 25.70 | +13.61 | +226.83% | 54 | 33 | 50.37% |
| ASML211203P00815000 | 2021-12-02 3:46PM EST | 815.00 | 23.59 | 22.10 | 29.90 | +14.99 | +174.30% | 28 | 42 | 79.77% |
| ASML211203P00820000 | 2021-12-02 1:55PM EST | 820.00 | 33.50 | 27.40 | 33.90 | +19.36 | +136.92% | 21 | 58 | 79.57% |
| ASML211203P00825000 | 2021-12-01 2:17PM EST | 825.00 | 14.00 | 33.10 | 40.90 | 0.00 | - | 4 | 62 | 66.65% |
| ASML211203P00830000 | 2021-12-02 9:44AM EST | 830.00 | 39.48 | 38.00 | 45.50 | +18.48 | +88.00% | 1 | 76 | 69.51% |
| ASML211203P00835000 | 2021-12-02 3:21PM EST | 835.00 | 44.79 | 40.70 | 48.60 | +30.54 | +214.32% | 13 | 20 | 99.02% |
| ASML211203P00840000 | 2021-12-02 1:22PM EST | 840.00 | 52.95 | 47.20 | 54.80 | +25.05 | +89.78% | 1 | 77 | 65.33% |
| ASML211203P00845000 | 2021-12-02 2:49PM EST | 845.00 | 56.00 | 52.00 | 60.30 | +31.90 | +132.37% | 1 | 8 | 74.76% |
| ASML211203P00850000 | 2021-12-01 3:25PM EST | 850.00 | 40.30 | 57.50 | 65.00 | 0.00 | - | 16 | 13 | 82.62% |
| ASML211203P00855000 | 2021-12-02 1:22PM EST | 855.00 | 67.80 | 62.60 | 70.50 | +10.20 | +17.71% | 1 | 12 | 94.87% |
| ASML211203P00860000 | 2021-11-29 12:28PM EST | 860.00 | 61.40 | 66.50 | 75.20 | 0.00 | - | 1 | 16 | 78.61% |
| ASML211203P00865000 | 2021-12-01 2:21PM EST | 865.00 | 45.46 | 71.50 | 80.70 | 0.00 | - | 13 | 10 | 93.36% |
| ASML211203P00870000 | 2021-12-01 2:21PM EST | 870.00 | 50.65 | 76.50 | 85.00 | 0.00 | - | 13 | 12 | 80.86% |
| ASML211203P00880000 | 2021-12-01 10:56AM EST | 880.00 | 54.24 | 86.50 | 95.00 | 0.00 | - | 1 | 1 | 89.06% |
| ASML211203P00890000 | 2021-11-22 3:54PM EST | 890.00 | 65.40 | 96.70 | 104.40 | 0.00 | - | - | 3 | 179.74% |
| ASML211203P00920000 | 2021-12-02 2:43PM EST | 920.00 | 131.60 | 126.60 | 136.00 | +73.10 | +124.96% | 7 | 7 | 151.17% |
