ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321C00500000 | 2024-04-08 12:53PM EDT | 500.00 | 515.15 | 428.70 | 445.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250321C00590000 | 2024-06-04 9:43AM EDT | 590.00 | 399.20 | 456.50 | 471.00 | 0.00 | - | 10 | 10 | 57.31% |
| ASML250321C00600000 | 2024-05-17 12:54PM EDT | 600.00 | 361.53 | 448.60 | 463.50 | 0.00 | - | 1 | 2 | 57.50% |
| ASML250321C00660000 | 2024-04-24 12:15PM EDT | 660.00 | 275.37 | 326.20 | 344.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00700000 | 2024-04-18 10:09AM EDT | 700.00 | 260.00 | 269.50 | 283.00 | 0.00 | - | - | 2 | 0.00% |
| ASML250321C00710000 | 2024-03-22 11:02AM EDT | 710.00 | 323.00 | 215.00 | 226.00 | 0.00 | - | 3 | 3 | 0.00% |
| ASML250321C00720000 | 2024-03-22 11:02AM EDT | 720.00 | 315.30 | 206.90 | 219.40 | 0.00 | - | 3 | 3 | 0.00% |
| ASML250321C00730000 | 2024-04-04 2:59PM EDT | 730.00 | 296.10 | 229.00 | 243.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250321C00740000 | 2024-03-26 11:22AM EDT | 740.00 | 306.90 | 221.40 | 231.60 | 0.00 | - | 4 | 4 | 0.00% |
| ASML250321C00760000 | 2024-04-22 3:28PM EDT | 760.00 | 196.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00770000 | 2024-05-09 11:10AM EDT | 770.00 | 219.06 | 305.90 | 315.70 | 0.00 | - | 2 | 18 | 49.67% |
| ASML250321C00780000 | 2024-03-22 11:34AM EDT | 780.00 | 279.60 | 172.90 | 180.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 790.00 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 0.00% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 800.00 | 188.40 | 196.00 | 208.80 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 820.00 | 251.97 | 173.00 | 184.80 | 0.00 | - | 1 | 11 | 0.00% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 840.00 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 0.00% |
| ASML250321C00860000 | 2024-06-10 12:21PM EDT | 860.00 | 254.95 | 236.80 | 249.20 | 0.00 | - | 2 | 5 | 46.16% |
| ASML250321C00880000 | 2024-05-15 10:46AM EDT | 880.00 | 151.10 | 224.10 | 237.10 | 0.00 | - | 1 | 18 | 46.02% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 900.00 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 0.00% |
| ASML250321C00920000 | 2024-05-28 11:52AM EDT | 920.00 | 168.80 | 199.00 | 210.00 | 0.00 | - | 9 | 10 | 44.44% |
| ASML250321C00940000 | 2024-04-30 9:47AM EDT | 940.00 | 118.21 | 137.90 | 144.20 | 0.00 | - | 1 | 3 | 27.39% |
| ASML250321C00960000 | 2024-05-29 12:27PM EDT | 960.00 | 135.40 | 175.20 | 185.70 | 0.00 | - | 1 | 14 | 43.33% |
| ASML250321C00980000 | 2024-06-05 12:47PM EDT | 980.00 | 173.34 | 166.70 | 173.60 | 0.00 | - | 1 | 7 | 42.63% |
| ASML250321C01000000 | 2024-06-14 11:26AM EDT | 1,000.00 | 154.60 | 155.20 | 162.60 | -23.40 | -13.15% | 12 | 30 | 42.14% |
| ASML250321C01020000 | 2024-06-12 3:12PM EDT | 1,020.00 | 174.00 | 145.20 | 153.10 | 0.00 | - | 7 | 37 | 41.98% |
| ASML250321C01040000 | 2024-06-13 3:03PM EDT | 1,040.00 | 151.00 | 135.60 | 143.30 | 0.00 | - | 1 | 8 | 41.61% |
| ASML250321C01060000 | 2024-06-14 11:44AM EDT | 1,060.00 | 125.00 | 127.20 | 133.70 | -19.70 | -13.61% | 1 | 18 | 41.19% |
| ASML250321C01080000 | 2024-06-12 10:57AM EDT | 1,080.00 | 142.90 | 118.00 | 126.20 | 0.00 | - | - | 1 | 41.25% |
| ASML250321C01100000 | 2024-06-14 12:14PM EDT | 1,100.00 | 110.80 | 110.10 | 116.30 | -22.80 | -17.07% | 7 | 6 | 40.53% |
| ASML250321C01120000 | 2024-06-14 12:16PM EDT | 1,120.00 | 103.20 | 102.90 | 108.20 | -21.60 | -17.31% | 7 | 2 | 40.20% |
| ASML250321C01140000 | 2024-06-14 12:18PM EDT | 1,140.00 | 95.40 | 96.30 | 101.50 | +13.70 | +16.77% | 7 | 3 | 40.17% |
| ASML250321C01160000 | 2024-06-14 12:20PM EDT | 1,160.00 | 89.10 | 89.80 | 94.10 | +3.10 | +3.60% | 7 | 3 | 39.83% |
| ASML250321C01180000 | 2024-06-14 12:18PM EDT | 1,180.00 | 82.70 | 83.60 | 87.90 | -8.80 | -9.62% | 7 | 10 | 39.73% |
| ASML250321C01200000 | 2024-06-14 12:21PM EDT | 1,200.00 | 77.20 | 77.40 | 81.80 | -19.60 | -20.25% | 7 | 5 | 39.56% |
| ASML250321C01210000 | 2024-06-12 12:25PM EDT | 1,210.00 | 92.30 | 74.90 | 80.10 | 0.00 | - | 3 | 6 | 39.83% |
| ASML250321C01220000 | 2024-06-14 9:57AM EDT | 1,220.00 | 73.30 | 72.20 | 77.00 | -16.00 | -17.92% | 9 | 21 | 39.68% |
| ASML250321C01230000 | 2024-05-21 10:51AM EDT | 1,230.00 | 36.20 | 69.60 | 74.70 | 0.00 | - | 2 | 7 | 39.73% |
| ASML250321C01240000 | 2024-05-08 11:16AM EDT | 1,240.00 | 33.70 | 64.20 | 69.70 | 0.00 | - | - | 3 | 38.96% |
| ASML250321C01250000 | 2024-06-14 9:59AM EDT | 1,250.00 | 65.00 | 64.40 | 68.90 | +4.80 | +7.97% | 6 | 30 | 39.42% |
| ASML250321C01260000 | 2024-04-01 3:04PM EDT | 1,260.00 | 67.90 | 23.70 | 29.50 | 0.00 | - | - | 2 | 27.26% |
| ASML250321C01270000 | 2024-06-05 10:31AM EDT | 1,270.00 | 55.40 | 58.30 | 66.40 | 0.00 | - | 14 | 28 | 40.02% |
| ASML250321C01280000 | 2024-04-18 2:59PM EDT | 1,280.00 | 31.20 | 26.80 | 33.00 | 0.00 | - | 2 | 9 | 29.73% |
| ASML250321C01300000 | 2024-06-13 9:56AM EDT | 1,300.00 | 59.33 | 53.40 | 58.10 | 0.00 | - | 1 | 3 | 39.37% |
| ASML250321C01310000 | 2024-04-11 9:57AM EDT | 1,310.00 | 51.10 | 25.30 | 32.20 | 0.00 | - | 2 | 6 | 31.18% |
| ASML250321C01320000 | 2024-04-18 2:58PM EDT | 1,320.00 | 26.80 | 22.40 | 28.80 | 0.00 | - | 2 | 5 | 30.45% |
| ASML250321C01330000 | 2024-04-10 10:21AM EDT | 1,330.00 | 50.70 | 24.70 | 26.90 | 0.00 | - | - | 16 | 30.24% |
| ASML250321C01340000 | 2024-04-11 3:54PM EDT | 1,340.00 | 50.30 | 22.40 | 26.10 | 0.00 | - | 4 | 17 | 30.45% |
| ASML250321C01350000 | 2024-03-20 10:48AM EDT | 1,350.00 | 39.80 | 15.40 | 22.40 | 0.00 | - | - | 15 | 29.42% |
| ASML250321C01360000 | 2024-06-06 12:44PM EDT | 1,360.00 | 46.20 | 40.50 | 48.90 | 0.00 | - | 1 | 8 | 39.89% |
| ASML250321C01380000 | 2024-06-10 12:50PM EDT | 1,380.00 | 42.80 | 37.20 | 45.50 | 0.00 | - | 4 | 7 | 39.81% |
| ASML250321C01400000 | 2024-06-13 9:56AM EDT | 1,400.00 | 40.66 | 35.40 | 40.90 | 0.00 | - | 2 | 12 | 39.23% |
| ASML250321C01420000 | 2024-05-20 2:39PM EDT | 1,420.00 | 17.82 | 31.00 | 40.00 | 0.00 | - | 2 | 5 | 39.91% |
| ASML250321C01440000 | 2024-06-10 12:38PM EDT | 1,440.00 | 34.90 | 28.00 | 36.50 | 0.00 | - | 16 | 34 | 39.58% |
| ASML250321C01460000 | 2024-06-11 9:30AM EDT | 1,460.00 | 29.00 | 26.20 | 35.40 | 0.00 | - | 4 | 54 | 40.11% |
| ASML250321C01480000 | 2024-06-10 2:13PM EDT | 1,480.00 | 28.90 | 24.70 | 33.00 | 0.00 | - | 8 | 201 | 40.07% |
| ASML250321C01500000 | 2024-06-13 10:24AM EDT | 1,500.00 | 27.90 | 22.60 | 28.10 | 0.00 | - | 5 | 5 | 38.91% |
| ASML250321C01560000 | 2024-06-12 1:39PM EDT | 1,560.00 | 25.78 | 17.20 | 24.80 | 0.00 | - | - | 3 | 39.92% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321P00440000 | 2024-05-28 11:23AM EDT | 440.00 | 2.50 | 0.50 | 5.80 | 0.00 | - | 1 | 1 | 50.80% |
| ASML250321P00470000 | 2024-05-13 10:56AM EDT | 470.00 | 3.52 | 0.45 | 5.70 | 0.00 | - | 10 | 26 | 52.59% |
| ASML250321P00480000 | 2024-04-26 9:30AM EDT | 480.00 | 5.00 | 0.00 | 3.00 | 0.00 | - | 1 | 0 | 45.68% |
| ASML250321P00490000 | 2024-05-13 10:56AM EDT | 490.00 | 4.20 | 0.55 | 4.70 | 0.00 | - | 10 | 25 | 48.28% |
| ASML250321P00500000 | 2024-05-06 9:48AM EDT | 500.00 | 5.20 | 1.10 | 6.70 | 0.00 | - | 1 | 1 | 50.52% |
| ASML250321P00510000 | 2024-04-17 11:40AM EDT | 510.00 | 8.00 | 0.00 | 9.60 | 0.00 | - | - | 8 | 53.30% |
| ASML250321P00530000 | 2024-04-18 3:18PM EDT | 530.00 | 9.60 | 2.90 | 11.00 | 0.00 | - | - | 1 | 52.42% |
| ASML250321P00550000 | 2024-05-28 10:16AM EDT | 550.00 | 5.60 | 0.45 | 8.60 | 0.00 | - | 1 | 8 | 47.15% |
| ASML250321P00580000 | 2024-05-15 1:29PM EDT | 580.00 | 8.70 | 1.45 | 10.00 | 0.00 | - | - | 3 | 45.29% |
| ASML250321P00590000 | 2024-04-17 10:24AM EDT | 590.00 | 14.80 | 7.80 | 10.40 | 0.00 | - | 12 | 7 | 44.58% |
| ASML250321P00600000 | 2024-06-14 10:05AM EDT | 600.00 | 7.10 | 2.55 | 7.20 | +0.70 | +10.94% | 4 | 46 | 39.92% |
| ASML250321P00610000 | 2024-06-14 3:00PM EDT | 610.00 | 7.45 | 3.10 | 7.80 | +1.25 | +20.16% | 13 | 26 | 39.58% |
| ASML250321P00620000 | 2024-06-13 9:30AM EDT | 620.00 | 6.20 | 3.80 | 12.30 | 0.00 | - | 1 | 12 | 43.04% |
| ASML250321P00630000 | 2024-05-22 12:48PM EDT | 630.00 | 13.30 | 4.50 | 11.50 | 0.00 | - | 3 | 6 | 41.21% |
| ASML250321P00640000 | 2024-05-21 11:19AM EDT | 640.00 | 14.00 | 5.30 | 13.60 | 0.00 | - | 1 | 15 | 41.94% |
| ASML250321P00650000 | 2024-05-15 11:25AM EDT | 650.00 | 16.00 | 6.80 | 14.20 | 0.00 | - | 3 | 6 | 41.32% |
| ASML250321P00660000 | 2024-06-10 10:40AM EDT | 660.00 | 10.00 | 7.10 | 15.30 | 0.00 | - | 1 | 10 | 41.07% |
| ASML250321P00670000 | 2024-05-01 2:31PM EDT | 670.00 | 28.30 | 13.50 | 19.40 | 0.00 | - | 5 | 22 | 42.87% |
| ASML250321P00680000 | 2024-05-28 2:01PM EDT | 680.00 | 15.30 | 9.20 | 13.70 | 0.00 | - | 1 | 16 | 37.70% |
| ASML250321P00690000 | 2024-04-24 12:53PM EDT | 690.00 | 30.10 | 16.30 | 19.80 | 0.00 | - | 2 | 48 | 40.87% |
| ASML250321P00700000 | 2024-06-06 11:52AM EDT | 700.00 | 13.00 | 11.20 | 19.30 | 0.00 | - | 1 | 23 | 39.43% |
| ASML250321P00710000 | 2024-04-24 12:57PM EDT | 710.00 | 34.50 | 19.50 | 22.80 | 0.00 | - | 6 | 13 | 40.46% |
| ASML250321P00720000 | 2024-06-13 11:35AM EDT | 720.00 | 15.02 | 16.90 | 19.30 | 0.00 | - | 3 | 21 | 37.25% |
| ASML250321P00730000 | 2024-06-14 9:31AM EDT | 730.00 | 18.72 | 18.30 | 21.10 | +1.02 | +5.76% | 1 | 16 | 37.24% |
| ASML250321P00740000 | 2024-06-05 3:54PM EDT | 740.00 | 18.85 | 19.80 | 22.70 | 0.00 | - | 102 | 88 | 37.05% |
| ASML250321P00750000 | 2024-06-13 11:59AM EDT | 750.00 | 18.70 | 18.10 | 25.00 | 0.00 | - | 1 | 67 | 37.20% |
| ASML250321P00760000 | 2024-05-01 2:35PM EDT | 760.00 | 53.50 | 27.80 | 31.70 | 0.00 | - | 4 | 7 | 39.44% |
| ASML250321P00770000 | 2024-06-07 10:34AM EDT | 770.00 | 23.06 | 21.30 | 28.80 | 0.00 | - | 50 | 78 | 36.89% |
| ASML250321P00780000 | 2024-05-01 3:22PM EDT | 780.00 | 57.60 | 32.80 | 36.20 | 0.00 | - | 9 | 30 | 39.19% |
| ASML250321P00790000 | 2024-06-06 10:21AM EDT | 790.00 | 27.38 | 27.80 | 31.10 | 0.00 | - | 1 | 65 | 35.72% |
| ASML250321P00800000 | 2024-06-14 2:14PM EDT | 800.00 | 31.00 | 30.20 | 32.50 | +6.30 | +25.51% | 4 | 87 | 35.22% |
| ASML250321P00820000 | 2024-06-06 10:21AM EDT | 820.00 | 33.28 | 32.50 | 38.10 | 0.00 | - | 1 | 102 | 35.32% |
| ASML250321P00840000 | 2024-06-07 3:05PM EDT | 840.00 | 37.13 | 36.40 | 44.50 | 0.00 | - | 10 | 43 | 35.51% |
| ASML250321P00860000 | 2024-06-10 10:49AM EDT | 860.00 | 42.50 | 42.00 | 50.60 | 0.00 | - | 1 | 52 | 35.38% |
| ASML250321P00880000 | 2024-06-12 11:27AM EDT | 880.00 | 41.50 | 47.10 | 56.30 | 0.00 | - | 2 | 14 | 34.93% |
| ASML250321P00900000 | 2024-06-13 10:53AM EDT | 900.00 | 52.35 | 54.20 | 60.80 | 0.00 | - | 1 | 79 | 33.93% |
| ASML250321P00920000 | 2024-06-12 11:23AM EDT | 920.00 | 52.50 | 61.10 | 69.20 | 0.00 | - | 35 | 130 | 34.08% |
| ASML250321P00940000 | 2024-06-12 10:55AM EDT | 940.00 | 59.30 | 68.40 | 75.80 | 0.00 | - | 20 | 33 | 33.49% |
| ASML250321P00960000 | 2024-06-12 11:28AM EDT | 960.00 | 65.10 | 76.70 | 82.70 | 0.00 | - | 2 | 12 | 32.85% |
| ASML250321P00980000 | 2024-06-12 11:17AM EDT | 980.00 | 73.10 | 85.60 | 91.30 | 0.00 | - | 5 | 26 | 32.58% |
| ASML250321P01020000 | 2024-06-14 1:12PM EDT | 1,020.00 | 106.00 | 101.30 | 109.50 | -29.40 | -21.71% | 32 | 1 | 31.87% |
| ASML250321P01040000 | 2024-06-14 1:16PM EDT | 1,040.00 | 115.30 | 114.40 | 119.70 | -44.30 | -27.76% | 5 | 12 | 31.60% |
| ASML250321P01080000 | 2024-06-12 10:57AM EDT | 1,080.00 | 116.50 | 135.60 | 141.70 | 0.00 | - | - | 1 | 31.06% |
| ASML250321P01100000 | 2024-06-14 12:23PM EDT | 1,100.00 | 153.30 | 148.60 | 154.40 | +26.40 | +20.80% | 2 | 8 | 31.05% |
| ASML250321P01120000 | 2024-05-20 9:43AM EDT | 1,120.00 | 211.60 | 159.50 | 166.20 | 0.00 | - | - | 1 | 30.64% |
| ASML250321P01140000 | 2024-06-12 9:46AM EDT | 1,140.00 | 148.80 | 171.50 | 179.80 | 0.00 | - | - | 13 | 30.60% |
| ASML250321P01180000 | 2024-06-12 11:59AM EDT | 1,180.00 | 174.00 | 197.90 | 206.60 | 0.00 | - | - | 3 | 29.99% |
© 2024 Yahoo. All rights reserved.