UK markets open in 6 hours 3 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,028.01+11.41 (+1.12%)
At close: 04:00PM EDT
1,032.99 +4.98 (+0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250620C004000002024-01-24 11:10AM EDT400.00462.00548.90568.000.00-110.00%
ASML250620C004500002024-02-05 12:50PM EDT450.00467.05568.00585.500.00-2251.41%
ASML250620C005700002024-06-12 1:10PM EDT570.00534.65482.00497.100.00-1256.58%
ASML250620C005800002024-01-24 11:08AM EDT580.00308.10394.00409.900.00-110.00%
ASML250620C006000002024-03-18 12:27PM EDT600.00400.85350.00370.000.00-110.00%
ASML250620C006200002024-06-24 3:50PM EDT620.00428.00438.10453.300.00-51653.53%
ASML250620C006500002024-01-31 3:39PM EDT650.00290.00392.00406.200.00-1144.92%
ASML250620C006600002024-02-26 12:27PM EDT660.00347.46369.30377.200.00-2231.67%
ASML250620C006900002024-02-01 10:33AM EDT690.00264.55360.10372.700.00--243.67%
ASML250620C007000002024-02-26 12:27PM EDT700.00315.59336.80347.900.00-2235.11%
ASML250620C007200002024-05-14 10:06AM EDT720.00261.80374.70390.000.00-1556.28%
ASML250620C007300002024-01-30 3:14PM EDT730.00224.96295.10309.100.00-1027.07%
ASML250620C007400002024-04-23 3:55PM EDT740.00249.400.000.000.00--10.00%
ASML250620C007500002024-06-27 3:22PM EDT750.00340.00334.00347.90+77.95+29.75%2550.70%
ASML250620C007600002024-01-26 11:59AM EDT760.00206.55264.30273.800.00-1120.79%
ASML250620C007700002024-01-16 11:34AM EDT770.0092.20252.80259.300.00--114.85%
ASML250620C007800002024-02-28 4:27PM EDT780.00260.50278.90285.200.00-2334.97%
ASML250620C007900002024-03-14 10:30AM EDT790.00274.80264.00277.700.00-2334.88%
ASML250620C008000002024-06-03 10:50AM EDT800.00244.00296.00310.900.00-1748.78%
ASML250620C008200002024-05-29 9:30AM EDT820.00239.30282.30296.700.00-2748.08%
ASML250620C008400002024-02-29 12:59PM EDT840.00224.20241.50246.200.00-1435.88%
ASML250620C008600002024-04-24 11:28AM EDT860.00170.90199.10210.500.00-1628.57%
ASML250620C008800002024-04-19 2:11PM EDT880.00145.730.000.000.00-5180.00%
ASML250620C009000002024-06-18 11:53AM EDT900.00270.00231.50243.700.00-37145.64%
ASML250620C009200002024-06-05 11:38AM EDT920.00222.66219.00231.200.00-11245.05%
ASML250620C009400002024-06-11 3:15PM EDT940.00218.87206.60219.600.00-106044.63%
ASML250620C009600002024-06-24 9:51AM EDT960.00201.53197.40208.400.00-11744.22%
ASML250620C009800002024-06-24 9:51AM EDT980.00191.02184.20197.700.00-12543.86%
ASML250620C010000002024-06-20 9:41AM EDT1,000.00205.00176.10186.700.00-94143.34%
ASML250620C010200002024-06-12 1:10PM EDT1,020.00198.95167.00175.500.00-23742.69%
ASML250620C010400002024-06-27 10:07AM EDT1,040.00165.00157.50164.90-15.00-8.33%14442.11%
ASML250620C010600002024-06-20 11:45AM EDT1,060.00177.50148.40156.000.00-12341.87%
ASML250620C010800002024-06-26 10:59AM EDT1,080.00138.00140.10147.200.00-11341.58%
ASML250620C011000002024-06-26 3:12PM EDT1,100.00141.00131.40138.70+18.50+15.10%12641.28%
ASML250620C011200002024-06-27 2:00PM EDT1,120.00129.50124.90132.10-4.48-3.34%15341.37%
ASML250620C011300002024-05-22 10:49AM EDT1,130.0074.60127.80132.000.00-14042.17%
ASML250620C011400002024-06-05 2:55PM EDT1,140.00126.03115.80126.200.00-1941.55%
ASML250620C011500002024-05-22 10:47AM EDT1,150.0069.67119.70124.800.00-1841.99%
ASML250620C011600002024-05-22 10:47AM EDT1,160.0067.10116.40121.300.00-1441.90%
ASML250620C011700002024-05-16 1:31PM EDT1,170.0065.50106.70116.900.00--341.57%
ASML250620C011800002024-04-17 10:24AM EDT1,180.0068.9459.5065.900.00-31329.43%
ASML250620C011900002024-06-20 11:41AM EDT1,190.00124.90100.50106.700.00-14040.49%
ASML250620C012000002024-06-26 11:18AM EDT1,200.0094.3896.40103.700.00-12140.45%
ASML250620C012100002024-06-20 12:15PM EDT1,210.00115.9094.50101.000.00-4940.46%
ASML250620C012200002024-05-17 2:58PM EDT1,220.0052.8092.00100.900.00-22641.11%
ASML250620C012300002024-05-21 3:30PM EDT1,230.0052.10101.50109.900.00-11144.04%
ASML250620C012400002024-06-18 11:28AM EDT1,240.00104.0086.6093.000.00-14340.42%
ASML250620C012500002024-06-14 10:24AM EDT1,250.0085.0083.6091.400.00-51840.65%
ASML250620C012600002024-06-06 12:16PM EDT1,260.0092.0079.9088.000.00-1840.40%
ASML250620C012700002024-05-20 11:40AM EDT1,270.0048.7093.90101.900.00--344.58%
ASML250620C012800002024-05-31 10:00AM EDT1,280.0056.3075.0083.000.00-122640.31%
ASML250620C013000002024-06-11 3:35PM EDT1,300.0075.0072.4078.000.00-12240.16%
ASML250620C013100002024-05-31 10:05AM EDT1,310.0049.8069.5076.000.00-1340.19%
ASML250620C013200002024-06-11 3:34PM EDT1,320.0070.4065.0073.700.00-15640.13%
ASML250620C013300002024-06-11 3:28PM EDT1,330.0068.2063.7071.900.00-1740.19%
ASML250620C013400002024-05-31 10:18AM EDT1,340.0043.6061.7069.900.00-2240.18%
ASML250620C013500002024-02-28 3:15PM EDT1,350.0044.0056.5059.300.00--2637.74%
ASML250620C013600002024-06-06 1:46PM EDT1,360.0068.0057.7065.700.00-11540.06%
ASML250620C013700002024-04-18 11:11AM EDT1,370.0034.3128.4035.500.00-3531.48%
ASML250620C014000002024-06-17 3:17PM EDT1,400.0062.9552.1057.500.00-22139.69%
ASML250620C014100002024-06-18 11:18AM EDT1,410.0062.2549.9057.000.00-11840.02%
ASML250620C014200002024-06-26 10:07AM EDT1,420.0050.1348.9054.400.00-22039.71%
ASML250620C014400002024-06-18 10:51AM EDT1,440.0058.5044.0052.000.00-14239.90%
ASML250620C014500002024-06-24 10:41AM EDT1,450.0047.2043.5051.800.00-5540.28%
ASML250620C014600002024-04-10 10:30AM EDT1,460.0045.5021.7028.400.00-2432.88%
ASML250620C014800002024-06-18 11:03AM EDT1,480.0052.2040.9046.700.00-54539.98%
ASML250620C015000002024-06-17 9:47AM EDT1,500.0043.0036.4043.600.00-15339.80%
ASML250620C015200002024-06-24 11:36AM EDT1,520.0036.7032.0040.500.00-213839.57%
ASML250620C015600002024-06-18 12:02PM EDT1,560.0043.5030.8037.000.00--1239.89%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250620P003600002024-03-22 9:41AM EDT360.003.000.0510.000.00-11959.13%
ASML250620P003800002024-04-23 9:39AM EDT380.003.800.000.000.00-1312.50%
ASML250620P004000002024-03-28 9:43AM EDT400.003.900.0510.000.00-1153.66%
ASML250620P004100002024-02-06 3:19PM EDT410.004.501.108.000.00--151.43%
ASML250620P004200002024-06-12 1:51PM EDT420.001.990.008.400.00-3856.64%
ASML250620P004400002024-04-18 2:19PM EDT440.007.000.0510.000.00--456.10%
ASML250620P004600002024-01-11 11:31AM EDT460.0016.103.0011.000.00-1154.69%
ASML250620P004700002024-02-16 1:50PM EDT470.007.004.0012.700.00-1150.22%
ASML250620P004800002024-05-24 1:34PM EDT480.004.600.009.600.00-11650.56%
ASML250620P005000002024-06-24 3:55PM EDT500.004.500.009.600.00-13448.20%
ASML250620P005100002024-04-29 2:31PM EDT510.0010.102.0012.000.00-119849.58%
ASML250620P005200002024-06-21 11:30AM EDT520.006.201.0011.000.00-1147.41%
ASML250620P005300002024-06-20 12:38PM EDT530.006.002.0011.000.00-1446.28%
ASML250620P005400002024-06-20 12:38PM EDT540.007.002.0012.000.00-11246.13%
ASML250620P005500002024-06-05 3:58PM EDT550.006.403.0013.000.00-21845.93%
ASML250620P005600002024-06-06 10:33AM EDT560.007.053.0013.000.00-13544.82%
ASML250620P005700002024-05-03 3:12PM EDT570.0014.806.1011.700.00-232042.59%
ASML250620P005800002024-06-18 9:35AM EDT580.008.605.0014.000.00-124043.49%
ASML250620P005900002024-06-10 11:40AM EDT590.008.405.0015.000.00-21743.21%
ASML250620P006000002024-06-24 3:58PM EDT600.0011.106.0015.800.00-33642.74%
ASML250620P006100002024-05-02 10:26AM EDT610.0023.4011.5015.300.00-353941.31%
ASML250620P006200002024-05-22 11:14AM EDT620.0016.508.0016.300.00-14740.99%
ASML250620P006300002024-05-07 10:40AM EDT630.0020.707.2016.900.00-31640.36%
ASML250620P006400002024-05-10 2:17PM EDT640.0019.708.2017.900.00-38239.99%
ASML250620P006500002024-06-06 9:58AM EDT650.0014.0011.0018.400.00-11139.28%
ASML250620P006600002024-05-09 11:10AM EDT660.0025.0010.1019.800.00-19339.11%
ASML250620P006700002024-04-29 10:17AM EDT670.0030.1020.4025.300.00-3841.19%
ASML250620P006800002024-05-22 2:02PM EDT680.0027.4615.2022.900.00-2638.83%
ASML250620P006900002024-02-21 12:54PM EDT690.0040.5030.1035.400.00--744.04%
ASML250620P007000002024-06-24 3:52PM EDT700.0023.4017.9026.900.00-13338.84%
ASML250620P007100002024-05-17 11:59AM EDT710.0031.9019.0026.800.00-35437.74%
ASML250620P007200002024-05-21 10:35AM EDT720.0033.7020.8025.300.00-31935.98%
ASML250620P007300002024-05-20 3:01PM EDT730.0035.0021.3025.600.00-4935.12%
ASML250620P007400002024-05-20 3:19PM EDT740.0036.9022.1031.600.00-45336.86%
ASML250620P007500002024-05-20 3:19PM EDT750.0039.3024.3029.200.00-101534.76%
ASML250620P007600002024-06-24 9:37AM EDT760.0032.0028.5032.700.00-13735.25%
ASML250620P007700002024-05-02 1:12PM EDT770.0064.9038.8043.900.00-138438.69%
ASML250620P007800002024-06-05 1:02PM EDT780.0034.6032.0039.000.00-204535.71%
ASML250620P007900002024-06-20 11:22AM EDT790.0035.1036.0042.100.00-416635.83%
ASML250620P008000002024-06-12 12:32PM EDT800.0033.0837.2045.800.00-131036.11%
ASML250620P008200002024-05-23 9:56AM EDT820.0055.3642.4046.700.00-85534.26%
ASML250620P008400002024-06-14 11:43AM EDT840.0052.7046.9055.900.00-61535.16%
ASML250620P008600002024-06-10 12:19PM EDT860.0051.4952.9060.300.00-22634.32%
ASML250620P008800002024-06-11 3:36PM EDT880.0059.5059.3064.900.00-19633.45%
ASML250620P009000002024-06-27 3:53PM EDT900.0069.5566.6071.50+3.85+5.86%12933.09%
ASML250620P009200002024-06-20 3:32PM EDT920.0074.2074.2080.100.00-23833.16%
ASML250620P009400002024-06-13 11:25AM EDT940.0078.4881.5088.000.00-19932.89%
ASML250620P009600002024-06-20 1:17PM EDT960.0085.4087.6096.900.00-27532.77%
ASML250620P009800002024-06-06 9:36AM EDT980.0092.2298.00104.300.00-43832.13%
ASML250620P010000002024-06-06 2:27PM EDT1,000.00100.30105.20114.900.00-165032.21%
ASML250620P010200002024-06-06 12:16PM EDT1,020.00111.00115.90124.200.00-152031.82%
ASML250620P010400002024-06-12 1:10PM EDT1,040.00110.00126.20133.200.00-46431.25%
ASML250620P010600002024-06-17 1:19PM EDT1,060.00133.37137.50144.600.00-12231.16%
ASML250620P010800002024-06-06 9:36AM EDT1,080.00138.12146.80155.100.00-111730.74%
ASML250620P011000002024-06-06 9:35AM EDT1,100.00150.03159.10165.700.00-102230.22%
ASML250620P011300002024-03-07 11:30AM EDT1,130.00190.40213.80222.200.00-101239.29%
ASML250620P011400002024-06-06 3:13PM EDT1,140.00172.20182.30192.300.00-72330.19%
ASML250620P011500002024-06-06 3:41PM EDT1,150.00179.00190.00198.000.00--229.87%
ASML250620P011600002024-06-06 3:41PM EDT1,160.00185.30194.10205.400.00-1229.96%
ASML250620P011700002024-06-06 3:32PM EDT1,170.00192.20201.70212.300.00--129.90%
ASML250620P012400002024-02-22 12:11PM EDT1,240.00312.00286.40303.500.00-1040.07%
ASML250620P012800002024-06-14 3:15PM EDT1,280.00286.50279.90295.800.00--1029.57%
ASML250620P013000002024-06-14 3:15PM EDT1,300.00301.70295.90311.800.00-101029.44%
ASML250620P013600002024-03-25 9:50AM EDT1,360.00394.46454.00471.100.00-1057.11%
ASML250620P014000002024-06-17 9:57AM EDT1,400.00379.22379.20392.800.00--527.54%
ASML250620P014500002024-06-17 9:57AM EDT1,450.00422.92424.00439.100.00--527.94%