Canada markets open in 4 hours 18 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
561.63+26.68 (+4.99%)
At close: 04:00PM EDT
554.40 -7.23 (-1.29%)
Pre-Market: 05:12AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML220520C003900002022-05-02 3:59PM EDT390.00180.310.000.000.00-500.00%
ASML220520C004000002022-05-02 3:59PM EDT400.00170.280.000.000.00-400.00%
ASML220520C004400002022-05-13 11:24AM EDT440.00107.200.000.000.00-400.00%
ASML220520C004500002022-04-05 12:18PM EDT450.00199.00110.10118.400.00--0170.19%
ASML220520C004800002022-05-13 1:06PM EDT480.0070.000.000.000.00-800.00%
ASML220520C004950002022-05-17 1:21PM EDT495.0067.050.000.000.00-100.00%
ASML220520C005000002022-05-17 1:09PM EDT500.0059.340.000.000.00-800.00%
ASML220520C005050002022-05-16 12:04AM EDT505.0032.700.000.000.00--00.00%
ASML220520C005100002022-05-17 11:04AM EDT510.0044.400.000.000.00-300.00%
ASML220520C005150002022-05-17 11:04AM EDT515.0039.600.000.000.00-300.00%
ASML220520C005200002022-05-13 12:43PM EDT520.0037.000.000.000.00-200.00%
ASML220520C005250002022-05-16 12:04AM EDT525.0024.500.000.000.00--00.00%
ASML220520C005275002022-05-16 12:04AM EDT527.5030.200.000.000.00--00.00%
ASML220520C005300002022-05-16 11:54AM EDT530.0030.000.000.000.00-100.00%
ASML220520C005350002022-05-16 10:04AM EDT535.0012.100.000.000.00-1000.00%
ASML220520C005375002022-05-16 12:04AM EDT537.5014.000.000.000.00-100.00%
ASML220520C005400002022-05-17 1:22PM EDT540.0024.000.000.000.00-2700.00%
ASML220520C005450002022-05-17 11:23AM EDT545.0016.800.000.000.00-200.00%
ASML220520C005500002022-05-17 3:15PM EDT550.0018.000.000.000.00-1400.00%
ASML220520C005550002022-05-17 2:24PM EDT555.0012.000.000.000.00-3300.00%
ASML220520C005600002022-05-17 3:58PM EDT560.0012.000.000.000.00-9300.00%
ASML220520C005650002022-05-17 3:02PM EDT565.008.800.000.000.00-3301.56%
ASML220520C005700002022-05-17 3:15PM EDT570.006.900.000.000.00-4703.13%
ASML220520C005750002022-05-17 3:06PM EDT575.005.100.000.000.00-2506.25%
ASML220520C005800002022-05-17 3:02PM EDT580.003.600.000.000.00-3506.25%
ASML220520C005850002022-05-17 3:45PM EDT585.002.000.000.000.00-25012.50%
ASML220520C005900002022-05-17 1:10PM EDT590.001.200.000.000.00-33012.50%
ASML220520C005950002022-05-17 3:51PM EDT595.001.000.000.000.00-12012.50%
ASML220520C006000002022-05-17 3:48PM EDT600.000.370.000.000.00-25012.50%
ASML220520C006050002022-05-16 11:22AM EDT605.000.490.000.000.00-6012.50%
ASML220520C006100002022-05-13 3:38PM EDT610.000.950.000.000.00-7025.00%
ASML220520C006150002022-05-13 3:14PM EDT615.000.660.000.000.00-3025.00%
ASML220520C006175002022-05-04 3:06PM EDT617.5010.300.000.000.00-20025.00%
ASML220520C006200002022-05-17 11:33AM EDT620.000.150.000.000.00-3025.00%
ASML220520C006225002022-05-13 12:08PM EDT622.500.650.000.000.00-5025.00%
ASML220520C006250002022-05-11 3:28PM EDT625.000.420.000.000.00-1025.00%
ASML220520C006275002022-05-03 11:32AM EDT627.506.200.000.000.00--025.00%
ASML220520C006300002022-05-13 1:20PM EDT630.000.570.000.000.00-1025.00%
ASML220520C006350002022-05-04 2:46PM EDT635.004.500.000.000.00-1025.00%
ASML220520C006400002022-05-09 1:38PM EDT640.000.400.000.000.00-2025.00%
ASML220520C006450002022-05-17 11:34AM EDT645.000.130.000.000.00-13025.00%
ASML220520C006500002022-05-17 11:34AM EDT650.000.150.000.000.00-26025.00%
ASML220520C006550002022-05-17 11:34AM EDT655.000.110.000.000.00-13025.00%
ASML220520C006600002022-05-12 12:25PM EDT660.000.380.000.000.00-1025.00%
ASML220520C006700002022-05-13 12:43PM EDT670.000.420.000.000.00-1050.00%
ASML220520C006800002022-05-17 3:46PM EDT680.000.050.000.000.00-1050.00%
ASML220520C006900002022-05-11 12:33PM EDT690.000.250.000.000.00-2050.00%
ASML220520C007000002022-05-17 10:14AM EDT700.000.130.000.000.00-1050.00%
ASML220520C007100002022-05-09 10:25AM EDT710.000.090.000.000.00-2050.00%
ASML220520C007200002022-05-10 9:55AM EDT720.000.050.000.000.00-1050.00%
ASML220520C007300002022-05-17 3:58PM EDT730.000.050.000.000.00-1050.00%
ASML220520C007400002022-05-11 12:28PM EDT740.000.240.000.000.00-3050.00%
ASML220520C007500002022-05-06 12:43PM EDT750.000.100.000.000.00-5050.00%
ASML220520C007600002022-05-10 9:57AM EDT760.000.410.000.000.00-2050.00%
ASML220520C007700002022-04-22 12:38PM EDT770.000.450.000.000.00-2050.00%
ASML220520C007800002022-05-02 10:17AM EDT780.000.100.000.000.00-1050.00%
ASML220520C007900002022-03-28 2:10PM EDT790.008.000.000.550.00-140158.11%
ASML220520C008000002022-05-12 1:33PM EDT800.000.100.000.000.00-1050.00%
ASML220520C008100002022-04-20 11:30AM EDT810.000.400.000.000.00-1050.00%
ASML220520C008200002022-04-21 10:02AM EDT820.000.250.000.000.00-1050.00%
ASML220520C008300002022-05-09 11:17AM EDT830.000.190.000.000.00-2050.00%
ASML220520C008400002022-04-29 12:27PM EDT840.000.050.000.000.00-3050.00%
ASML220520C008500002022-04-21 10:04AM EDT850.000.250.000.000.00-2050.00%
ASML220520C008600002022-04-22 9:30AM EDT860.000.100.000.000.00-1050.00%
ASML220520C008700002022-04-18 9:30AM EDT870.000.200.000.000.00-1050.00%
ASML220520C008800002022-04-11 12:16PM EDT880.000.250.000.250.00-12183.59%
ASML220520C009000002022-05-03 10:34AM EDT900.000.180.000.000.00-1050.00%
ASML220520C009400002022-04-05 3:38PM EDT940.000.500.000.800.00-22235.16%
ASML220520C009600002022-05-02 11:07AM EDT960.000.040.000.000.00-1050.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASML220520P002900002022-05-09 11:01AM EDT290.000.050.000.000.00-1050.00%
ASML220520P003000002022-04-20 9:50AM EDT300.000.050.000.000.00-13050.00%
ASML220520P003100002022-05-09 10:26AM EDT310.000.050.000.000.00-1050.00%
ASML220520P003200002022-05-09 3:58PM EDT320.000.050.000.000.00-1050.00%
ASML220520P003300002022-05-09 11:06AM EDT330.000.050.000.000.00-2050.00%
ASML220520P003400002022-05-12 11:49AM EDT340.000.050.000.000.00-12050.00%
ASML220520P003500002022-05-16 9:30AM EDT350.000.050.000.000.00-1050.00%
ASML220520P003600002022-05-13 11:11AM EDT360.000.050.000.000.00-1050.00%
ASML220520P003700002022-05-09 10:25AM EDT370.000.450.000.000.00-2050.00%
ASML220520P003800002022-05-17 2:36PM EDT380.000.010.000.000.00-1050.00%
ASML220520P003900002022-05-16 11:20AM EDT390.000.050.000.000.00-83050.00%
ASML220520P004000002022-05-17 2:36PM EDT400.000.040.000.000.00-1050.00%
ASML220520P004100002022-05-12 2:12PM EDT410.000.850.000.000.00-54050.00%
ASML220520P004200002022-04-29 11:54AM EDT420.000.900.000.000.00-1050.00%
ASML220520P004300002022-05-12 3:36PM EDT430.000.950.000.000.00-5050.00%
ASML220520P004400002022-05-17 12:37PM EDT440.000.250.000.000.00-1050.00%
ASML220520P004450002022-05-16 12:04AM EDT445.000.350.000.000.00--050.00%
ASML220520P004500002022-05-17 3:58PM EDT450.000.080.000.000.00-3050.00%
ASML220520P004600002022-05-17 10:10AM EDT460.000.270.000.000.00-1050.00%
ASML220520P004650002022-05-17 10:45AM EDT465.000.500.000.000.00-1050.00%
ASML220520P004700002022-05-17 12:37PM EDT470.000.450.000.000.00-2050.00%
ASML220520P004750002022-05-16 1:18PM EDT475.000.750.000.000.00-5050.00%
ASML220520P004800002022-05-17 11:22AM EDT480.000.350.000.000.00-24025.00%
ASML220520P004850002022-05-16 11:02AM EDT485.001.150.000.000.00-21025.00%
ASML220520P004900002022-05-17 12:33PM EDT490.000.400.000.000.00-4025.00%
ASML220520P004950002022-05-17 11:30AM EDT495.000.640.000.000.00-3025.00%
ASML220520P005000002022-05-17 1:16PM EDT500.000.440.000.000.00-51025.00%
ASML220520P005050002022-05-17 3:42PM EDT505.000.630.000.000.00-15025.00%
ASML220520P005100002022-05-17 12:37PM EDT510.000.900.000.000.00-16025.00%
ASML220520P005125002022-05-16 10:54AM EDT512.507.000.000.000.00-1025.00%
ASML220520P005150002022-05-17 2:35PM EDT515.001.500.000.000.00-8025.00%
ASML220520P005175002022-05-16 12:04AM EDT517.507.800.000.000.00--025.00%
ASML220520P005200002022-05-17 2:13PM EDT520.001.700.000.000.00-55012.50%
ASML220520P005225002022-05-16 10:40AM EDT522.5010.000.000.000.00-2012.50%
ASML220520P005250002022-05-17 1:15PM EDT525.002.100.000.000.00-1012.50%
ASML220520P005275002022-05-16 12:04AM EDT527.5010.040.000.000.00--012.50%
ASML220520P005300002022-05-17 11:07AM EDT530.003.500.000.000.00-5012.50%
ASML220520P005325002022-05-17 9:41AM EDT532.503.810.000.000.00-1012.50%
ASML220520P005350002022-05-17 12:24PM EDT535.003.800.000.000.00-18012.50%
ASML220520P005375002022-05-17 10:02AM EDT537.503.500.000.000.00-2012.50%
ASML220520P005400002022-05-17 12:24PM EDT540.004.950.000.000.00-14012.50%
ASML220520P005450002022-05-17 12:24PM EDT545.006.430.000.000.00-606.25%
ASML220520P005500002022-05-17 2:32PM EDT550.009.000.000.000.00-5706.25%
ASML220520P005550002022-05-17 2:32PM EDT555.0011.300.000.000.00-1903.13%
ASML220520P005600002022-05-17 2:32PM EDT560.0013.800.000.000.00-4200.78%
ASML220520P005650002022-05-16 3:43PM EDT565.0019.560.000.000.00-100.00%
ASML220520P005700002022-05-12 11:28AM EDT570.0050.500.000.000.00-100.00%
ASML220520P005750002022-05-10 9:33AM EDT575.0051.040.000.000.00-200.00%
ASML220520P005800002022-05-17 1:17PM EDT580.0023.770.000.000.00-400.00%
ASML220520P005850002022-05-13 9:53AM EDT585.0045.950.000.000.00-200.00%
ASML220520P005900002022-05-17 12:33PM EDT590.0034.100.000.000.00-100.00%
ASML220520P005950002022-05-16 12:04PM EDT595.0059.480.000.000.00-400.00%
ASML220520P006000002022-05-17 12:25PM EDT600.0044.000.000.000.00-1300.00%
ASML220520P006050002022-05-16 12:04PM EDT605.0069.430.000.000.00-400.00%
ASML220520P006100002022-05-11 10:26AM EDT610.0070.000.000.000.00-100.00%
ASML220520P006150002022-05-09 2:07PM EDT615.0086.970.000.000.00-100.00%
ASML220520P006175002022-04-18 10:22AM EDT617.5035.900.000.000.00--00.00%
ASML220520P006200002022-05-17 1:19PM EDT620.0060.550.000.000.00-100.00%
ASML220520P006225002022-05-10 9:30AM EDT622.5093.610.000.000.00-100.00%
ASML220520P006250002022-05-12 9:30AM EDT625.00110.480.000.000.00-100.00%
ASML220520P006300002022-05-13 11:02AM EDT630.0081.520.000.000.00-300.00%
ASML220520P006350002022-04-25 12:31PM EDT635.0062.950.000.000.00-200.00%
ASML220520P006400002022-05-16 3:24PM EDT640.00103.710.000.000.00-100.00%
ASML220520P006450002022-05-12 1:56PM EDT645.00134.990.000.000.00-100.00%
ASML220520P006500002022-05-16 3:24PM EDT650.00113.720.000.000.00-100.00%
ASML220520P006550002022-04-29 2:15PM EDT655.00141.610.000.000.00-100.00%
ASML220520P006600002022-05-10 10:40AM EDT660.00146.440.000.000.00-200.00%
ASML220520P006700002022-05-04 2:53PM EDT670.0085.000.000.000.00-100.00%
ASML220520P006800002022-05-06 11:35AM EDT680.00124.150.000.000.00-100.00%
ASML220520P006900002022-05-04 12:01PM EDT690.00123.340.000.000.00-200.00%
ASML220520P007000002022-05-09 9:48AM EDT700.00169.550.000.000.00-100.00%
ASML220520P007100002022-05-17 9:30AM EDT710.00153.640.000.000.00-100.00%
ASML220520P007200002022-05-09 1:38PM EDT720.00203.390.000.000.00-500.00%
ASML220520P007300002022-05-12 3:52PM EDT730.00211.550.000.000.00-200.00%
ASML220520P007400002022-04-13 10:30AM EDT740.00133.88188.90197.000.00-11303.19%
ASML220520P007500002022-04-28 2:00PM EDT750.00164.000.000.000.00-300.00%
ASML220520P007600002022-03-29 10:20AM EDT760.0078.25185.20193.100.00-100.00%
ASML220520P007800002022-05-04 3:00PM EDT780.00192.550.000.000.00-1100.00%
ASML220520P007900002022-04-18 12:57PM EDT790.00190.300.000.000.00-100.00%
ASML220520P008000002022-04-22 11:59AM EDT800.00188.800.000.000.00-200.00%
ASML220520P008100002022-04-28 2:15PM EDT810.00223.180.000.000.00-100.00%
ASML220520P008400002022-04-25 3:33PM EDT840.00251.980.000.000.00-100.00%