UK markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1,027.90-24.81 (-2.36%)
At close: 04:00PM EDT
1,029.70 +1.80 (+0.18%)
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 EDT450.00467.05568.00585.500.00-2250.72%
ASML250620C005700002024-06-12 1:10PM EDT570.00534.65484.00500.700.00-1257.33%
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%
ASML250620C006200002024-06-13 9:52AM EDT620.00472.00440.10455.300.00-51153.72%
ASML250620C006500002024-01-31 3:39PM EDT650.00290.00392.00406.200.00-1144.24%
ASML250620C006600002024-02-26 12:27PM EDT660.00347.46369.30377.200.00-2231.24%
ASML250620C006900002024-02-01 10:33AM EDT690.00264.55360.10372.700.00--243.00%
ASML250620C007000002024-02-26 12:27PM EDT700.00315.59336.80347.900.00-2234.59%
ASML250620C007200002024-05-14 10:06AM EDT720.00261.80374.70390.000.00-1555.40%
ASML250620C007300002024-01-30 3:14PM EDT730.00224.96295.10309.100.00-1026.69%
ASML250620C007400002024-04-23 3:55PM EDT740.00249.400.000.000.00--10.00%
ASML250620C007500002024-05-16 10:46AM EDT750.00262.05334.00350.600.00-1550.86%
ASML250620C007600002024-01-26 11:59AM EDT760.00206.55264.30273.800.00-1120.53%
ASML250620C007700002024-01-16 11:34AM EDT770.0092.20252.80259.300.00--114.80%
ASML250620C007800002024-02-28 4:27PM EDT780.00260.50278.90285.200.00-2334.43%
ASML250620C007900002024-03-14 10:30AM EDT790.00274.80264.00277.700.00-2334.35%
ASML250620C008000002024-06-03 10:50AM EDT800.00244.00298.20313.600.00-1748.88%
ASML250620C008200002024-05-29 9:30AM EDT820.00239.30285.10299.100.00-2748.06%
ASML250620C008400002024-02-29 12:59PM EDT840.00224.20241.50246.200.00-1435.32%
ASML250620C008600002024-04-24 11:28AM EDT860.00170.90199.10210.500.00-1628.13%
ASML250620C008800002024-04-19 2:11PM EDT880.00145.730.000.000.00-5180.00%
ASML250620C009000002024-06-13 9:33AM EDT900.00262.50231.10245.100.00-17145.31%
ASML250620C009200002024-06-05 11:38AM EDT920.00222.66220.90233.300.00-11244.90%
ASML250620C009400002024-06-11 3:15PM EDT940.00218.87208.70222.300.00-106044.63%
ASML250620C009600002024-06-05 9:43AM EDT960.00192.55198.20209.400.00-51743.77%
ASML250620C009800002024-06-12 9:30AM EDT980.00210.00186.00197.900.00-12543.21%
ASML250620C010000002024-06-14 12:52PM EDT1,000.00179.70177.40188.30-13.95-7.20%94043.05%
ASML250620C010200002024-06-12 1:10PM EDT1,020.00198.95165.60177.400.00-23742.48%
ASML250620C010400002024-06-11 3:15PM EDT1,040.00165.92156.70168.900.00-104342.42%
ASML250620C010600002024-06-05 3:59PM EDT1,060.00160.06148.80159.500.00-12142.06%
ASML250620C010800002024-06-10 10:18AM EDT1,080.00139.41140.10150.200.00-21541.64%
ASML250620C011000002024-06-14 9:55AM EDT1,100.00135.00132.10142.00-8.25-5.76%42141.42%
ASML250620C011200002024-05-22 10:49AM EDT1,120.0077.40124.60135.600.00-14841.55%
ASML250620C011300002024-05-22 10:49AM EDT1,130.0074.60119.80131.300.00-14041.32%
ASML250620C011400002024-06-05 2:55PM EDT1,140.00126.03115.50127.200.00-1941.12%
ASML250620C011500002024-05-22 10:47AM EDT1,150.0069.67112.80123.600.00-1841.03%
ASML250620C011600002024-05-22 10:47AM EDT1,160.0067.10108.40120.000.00-1440.91%
ASML250620C011700002024-05-16 1:31PM EDT1,170.0065.50106.70116.900.00--340.90%
ASML250620C011800002024-04-17 10:24AM EDT1,180.0068.9459.5065.900.00-31328.96%
ASML250620C011900002024-05-16 1:31PM EDT1,190.0061.00101.50108.700.00-13940.33%
ASML250620C012000002024-06-13 1:52PM EDT1,200.00100.2097.70106.00-7.80-7.22%11640.36%
ASML250620C012100002024-05-16 1:19PM EDT1,210.0057.2094.80102.900.00-4840.28%
ASML250620C012200002024-05-17 2:58PM EDT1,220.0052.8092.00100.900.00-22640.45%
ASML250620C012300002024-05-21 3:30PM EDT1,230.0052.1090.1097.700.00-11140.31%
ASML250620C012400002024-06-14 9:45AM EDT1,240.0089.2086.4095.00+34.10+61.89%24340.28%
ASML250620C012500002024-06-14 10:24AM EDT1,250.0085.0084.4092.00-6.00-6.59%52340.15%
ASML250620C012600002024-06-06 12:16PM EDT1,260.0092.0081.7089.400.00-1840.11%
ASML250620C012700002024-05-20 11:40AM EDT1,270.0048.7078.7087.000.00--340.10%
ASML250620C012800002024-05-31 10:00AM EDT1,280.0056.3076.4083.000.00-122639.67%
ASML250620C013000002024-06-11 3:35PM EDT1,300.0075.0071.6079.900.00-12240.01%
ASML250620C013100002024-05-31 10:05AM EDT1,310.0049.8069.8077.800.00-1340.02%
ASML250620C013200002024-06-11 3:34PM EDT1,320.0070.4066.4076.000.00-15640.09%
ASML250620C013300002024-06-11 3:28PM EDT1,330.0068.2064.7073.500.00-1739.97%
ASML250620C013400002024-05-31 10:18AM EDT1,340.0043.6062.3069.200.00-2239.34%
ASML250620C013500002024-02-28 3:15PM EDT1,350.0044.0056.5059.300.00--2637.13%
ASML250620C013600002024-06-06 1:46PM EDT1,360.0068.0058.0066.900.00-11539.74%
ASML250620C013700002024-04-18 11:11AM EDT1,370.0034.3128.4035.500.00-3530.98%
ASML250620C014000002024-06-05 1:02PM EDT1,400.0057.1051.0059.800.00-202339.71%
ASML250620C014100002024-06-13 3:40PM EDT1,410.0058.8050.7057.400.00-11839.49%
ASML250620C014200002024-02-29 1:05PM EDT1,420.0037.4045.9049.700.00-141537.67%
ASML250620C014400002024-06-05 12:43PM EDT1,440.0047.9044.0053.700.00-204139.76%
ASML250620C014500002024-03-13 1:01PM EDT1,450.0048.5042.3045.700.00-2137.76%
ASML250620C014600002024-04-10 10:30AM EDT1,460.0045.5021.7028.400.00-2432.35%
ASML250620C014800002024-05-08 3:37PM EDT1,480.0021.1040.0045.700.00-34339.02%
ASML250620C015000002024-06-11 3:36PM EDT1,500.0040.0036.6043.300.00-25339.06%
ASML250620C015200002024-06-14 10:03AM EDT1,520.0036.2834.1042.50-2.62-6.74%212939.59%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250620P003600002024-03-22 9:41AM EDT360.003.000.0510.000.00-11958.16%
ASML250620P003800002024-04-23 9:39AM EDT380.003.800.000.000.00-1312.50%
ASML250620P004000002024-03-28 9:43AM EDT400.003.900.0510.000.00-1152.78%
ASML250620P004100002024-02-06 3:19PM EDT410.004.501.108.000.00--150.59%
ASML250620P004200002024-06-12 1:51PM EDT420.001.990.008.700.00-3856.13%
ASML250620P004400002024-04-18 2:19PM EDT440.007.000.0510.000.00--455.18%
ASML250620P004600002024-01-11 11:31AM EDT460.0016.103.0011.000.00-1153.79%
ASML250620P004700002024-02-16 1:50PM EDT470.007.004.0012.700.00-1154.35%
ASML250620P004800002024-05-24 1:34PM EDT480.004.600.009.600.00-11649.73%
ASML250620P005000002024-05-16 2:57PM EDT500.007.001.009.600.00-1747.41%
ASML250620P005100002024-04-29 2:31PM EDT510.0010.102.0012.000.00-119848.76%
ASML250620P005300002024-05-31 2:26PM EDT530.008.602.0012.000.00-1446.48%
ASML250620P005400002024-03-05 12:37PM EDT540.0013.509.5015.500.00--1248.42%
ASML250620P005500002024-06-05 3:58PM EDT550.006.403.0013.000.00-21845.17%
ASML250620P005600002024-06-06 10:33AM EDT560.007.054.0013.000.00-13544.08%
ASML250620P005700002024-05-03 3:12PM EDT570.0014.806.1011.700.00-232041.89%
ASML250620P005800002024-06-14 12:58PM EDT580.009.005.0015.00-5.50-37.93%33743.56%
ASML250620P005900002024-06-10 11:40AM EDT590.008.406.0014.900.00-21742.42%
ASML250620P006000002024-06-14 2:44PM EDT600.0010.807.0013.60-5.70-34.55%13640.38%
ASML250620P006100002024-05-02 10:26AM EDT610.0023.4011.5015.300.00-353940.63%
ASML250620P006200002024-05-22 11:14AM EDT620.0016.508.0018.000.00-14741.46%
ASML250620P006300002024-05-07 10:40AM EDT630.0020.707.2016.900.00-31639.69%
ASML250620P006400002024-05-10 2:17PM EDT640.0019.708.2017.900.00-38239.33%
ASML250620P006500002024-06-06 9:58AM EDT650.0014.0012.0020.800.00-11140.09%
ASML250620P006600002024-05-09 11:10AM EDT660.0025.0010.1019.800.00-19338.47%
ASML250620P006700002024-04-29 10:17AM EDT670.0030.1020.4025.300.00-3840.51%
ASML250620P006800002024-05-22 2:02PM EDT680.0027.4615.0023.500.00-2638.51%
ASML250620P006900002024-02-21 12:54PM EDT690.0040.5030.1035.400.00--743.31%
ASML250620P007000002024-05-31 2:26PM EDT700.0028.6018.2023.400.00-13236.43%
ASML250620P007100002024-05-17 11:59AM EDT710.0031.9019.0026.800.00-35437.12%
ASML250620P007200002024-05-21 10:35AM EDT720.0033.7021.4028.600.00-31936.95%
ASML250620P007300002024-05-20 3:01PM EDT730.0035.0023.3032.000.00-4937.46%
ASML250620P007400002024-05-20 3:19PM EDT740.0036.9025.0032.800.00-45336.77%
ASML250620P007500002024-05-20 3:19PM EDT750.0039.3026.4034.600.00-101536.49%
ASML250620P007600002024-06-06 12:07PM EDT760.0028.8029.0038.000.00-23636.83%
ASML250620P007700002024-05-02 1:12PM EDT770.0064.9038.8043.900.00-138438.05%
ASML250620P007800002024-06-05 1:02PM EDT780.0034.6033.1040.900.00-204535.84%
ASML250620P007900002024-05-23 10:14AM EDT790.0045.8235.1042.900.00-415135.53%
ASML250620P008000002024-06-12 12:32PM EDT800.0033.0837.5044.900.00-131035.19%
ASML250620P008200002024-05-23 9:56AM EDT820.0055.3642.3051.000.00-85535.16%
ASML250620P008400002024-06-14 11:43AM EDT840.0052.7048.3055.40+4.70+9.79%61134.42%
ASML250620P008600002024-06-10 12:19PM EDT860.0051.4953.3061.900.00-22634.24%
ASML250620P008800002024-06-11 3:36PM EDT880.0059.5060.8068.300.00-19633.90%
ASML250620P009000002024-06-11 3:36PM EDT900.0065.7067.4073.600.00-32933.13%
ASML250620P009200002024-06-11 3:36PM EDT920.0072.3074.4081.600.00-23533.02%
ASML250620P009400002024-06-13 11:25AM EDT940.0078.4882.4088.500.00-19932.48%
ASML250620P009600002024-06-11 3:36PM EDT960.0087.9089.6096.700.00-26532.17%
ASML250620P009800002024-06-06 9:36AM EDT980.0092.2299.00105.400.00-43831.88%
ASML250620P010000002024-06-06 2:27PM EDT1,000.00100.30107.60116.400.00-165032.04%
ASML250620P010200002024-06-06 12:16PM EDT1,020.00111.00116.90125.700.00-152031.66%
ASML250620P010400002024-06-12 1:10PM EDT1,040.00110.00124.60135.900.00-46431.39%
ASML250620P010600002024-06-12 10:58AM EDT1,060.00121.40134.60146.900.00-52231.20%
ASML250620P010800002024-06-06 9:36AM EDT1,080.00138.12148.30156.300.00-111730.51%
ASML250620P011000002024-06-06 9:35AM EDT1,100.00150.03160.00167.600.00-102230.18%
ASML250620P011300002024-03-07 11:30AM EDT1,130.00190.40213.80222.200.00-101238.64%
ASML250620P011400002024-06-06 3:13PM EDT1,140.00172.20181.40193.200.00-72329.90%
ASML250620P011500002024-06-06 3:41PM EDT1,150.00179.00187.90199.700.00--229.79%
ASML250620P011600002024-06-06 3:41PM EDT1,160.00185.30194.70207.000.00-1229.86%
ASML250620P011700002024-06-06 3:32PM EDT1,170.00192.20201.90212.700.00--129.49%
ASML250620P012400002024-02-22 12:11PM EDT1,240.00312.00286.40303.500.00-1039.40%
ASML250620P013000002024-06-14 3:15PM EDT1,300.00301.70295.10310.40-41.30-12.04%10028.52%
ASML250620P013600002024-03-25 9:50AM EDT1,360.00394.46454.00471.100.00-1056.16%