UK markets open in 6 hours 56 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML260116C002900002024-05-23 10:50AM EDT290.00681.70756.00776.000.00-6683.25%
ASML260116C003000002024-06-06 11:22AM EDT300.00760.83738.00758.000.00-6673.81%
ASML260116C003300002023-09-28 10:27AM EDT330.00289.58292.30309.900.00-100.00%
ASML260116C003600002023-11-03 3:53PM EDT360.00322.80363.80374.000.00-530.00%
ASML260116C004000002024-02-05 12:50PM EDT400.00523.05624.00641.600.00-2352.51%
ASML260116C004200002023-09-21 9:40AM EDT420.00238.85223.20239.000.00--00.00%
ASML260116C004400002023-12-19 1:24PM EDT440.00348.70344.60357.900.00--00.00%
ASML260116C004500002024-05-15 1:21PM EDT450.00518.00604.00624.000.00-1761.62%
ASML260116C004700002023-11-15 3:18PM EDT470.00276.57330.00342.600.00--10.00%
ASML260116C004800002024-01-08 12:19PM EDT480.00293.98476.20491.000.00-110.00%
ASML260116C004900002023-09-18 12:08PM EDT490.00203.87184.80194.000.00--10.00%
ASML260116C005000002024-05-15 1:21PM EDT500.00475.50562.00579.600.00-4758.47%
ASML260116C005100002024-01-24 4:21PM EDT510.00391.82472.00485.100.00-110.00%
ASML260116C005200002023-10-03 9:33AM EDT520.00168.45204.90215.800.00-100.00%
ASML260116C005300002023-10-03 10:08AM EDT530.00160.80199.30210.000.00-110.00%
ASML260116C005400002024-03-21 12:00PM EDT540.00519.50376.00396.000.00-230.00%
ASML260116C005500002023-12-29 2:24PM EDT550.00277.75382.00400.000.00-120.00%
ASML260116C005600002024-06-07 1:30PM EDT560.00533.00510.00527.900.00-1454.61%
ASML260116C005700002024-02-07 4:05PM EDT570.00421.67482.00499.700.00-11449.50%
ASML260116C005800002023-10-18 10:38AM EDT580.00139.00200.80212.900.00-140.00%
ASML260116C005900002023-12-14 1:13PM EDT590.00250.00210.70222.000.00-240.00%
ASML260116C006000002024-03-04 3:20PM EDT600.00474.20442.00458.200.00-2941.23%
ASML260116C006100002024-02-01 10:33AM EDT610.00343.65445.40459.400.00-2545.03%
ASML260116C006200002024-03-01 3:29PM EDT620.00442.00424.30432.000.00-2236.45%
ASML260116C006300002024-04-17 1:27PM EDT630.00357.52364.20380.000.00-1140.00%
ASML260116C006400002024-03-06 1:46PM EDT640.00448.20410.00427.900.00-1341.37%
ASML260116C006500002024-05-28 9:30AM EDT650.00395.950.000.000.00-240.00%
ASML260116C006600002024-05-28 10:07AM EDT660.00387.75430.10450.000.00-1350.60%
ASML260116C006700002024-01-09 2:29PM EDT670.00171.40338.70351.400.00--10.00%
ASML260116C006800002024-03-11 1:55PM EDT680.00379.00382.20398.200.00-4341.14%
ASML260116C006900002024-01-25 12:23PM EDT690.00281.35338.80351.100.00-3525.32%
ASML260116C007000002024-05-23 9:35AM EDT700.00355.00410.00430.000.00-13052.17%
ASML260116C007100002024-06-05 9:53AM EDT710.00392.00394.00410.600.00-11251.18%
ASML260116C007200002024-02-21 10:30AM EDT720.00292.60360.00372.500.00-21441.71%
ASML260116C007300002024-01-08 12:13PM EDT730.00141.55294.60302.900.00-1117.55%
ASML260116C007400002024-03-06 1:47PM EDT740.00377.40342.20359.300.00-1341.68%
ASML260116C007500002024-06-18 11:01AM EDT750.00402.90366.00381.800.00-23249.71%
ASML260116C007600002024-06-03 10:36AM EDT760.00310.65358.00375.800.00-101349.65%
ASML260116C007700002024-02-26 12:00PM EDT770.00297.44317.00325.800.00-1237.65%
ASML260116C007800002024-03-27 10:56AM EDT780.00316.03270.40282.800.00-120926.99%
ASML260116C007900002024-05-02 12:56PM EDT790.00225.62284.30300.000.00-11834.10%
ASML260116C008000002024-06-25 10:33AM EDT800.00331.00332.20349.000.00-12848.48%
ASML260116C008200002024-06-05 10:30AM EDT820.00319.03318.00335.900.00-11147.89%
ASML260116C008400002024-06-05 10:30AM EDT840.00306.33306.00323.700.00-11647.48%
ASML260116C008600002024-05-16 9:38AM EDT860.00233.70297.30310.500.00-14346.78%
ASML260116C008800002024-06-06 10:16AM EDT880.00298.00284.00299.800.00-12346.61%
ASML260116C009000002024-06-24 3:50PM EDT900.00265.00274.40287.900.00-14646.11%
ASML260116C009200002024-06-05 12:42PM EDT920.00272.00260.00275.900.00-33945.54%
ASML260116C009400002024-06-07 10:48AM EDT940.00269.50250.00266.000.00-14945.37%
ASML260116C009600002024-06-26 12:26PM EDT960.00242.55240.50253.900.00-14044.69%
ASML260116C009800002024-06-06 9:48AM EDT980.00245.00229.60243.500.00-12844.31%
ASML260116C010000002024-06-27 10:50AM EDT1,000.00227.50222.00234.00+10.15+4.67%318444.08%
ASML260116C010200002024-06-24 9:41AM EDT1,020.00219.00212.60224.700.00-19243.83%
ASML260116C010400002024-06-24 10:01AM EDT1,040.00209.00201.10213.900.00-12143.23%
ASML260116C010600002024-06-25 3:32PM EDT1,060.00199.70192.50204.900.00-254742.94%
ASML260116C010800002024-06-13 10:06AM EDT1,080.00204.00185.90197.000.00-11142.83%
ASML260116C011000002024-06-26 9:35AM EDT1,100.00183.50177.00189.00+6.10+3.44%16642.64%
ASML260116C011200002024-06-10 11:22AM EDT1,120.00179.00168.30180.600.00-17042.33%
ASML260116C011400002024-04-23 9:32AM EDT1,140.00102.200.000.000.00-2121.56%
ASML260116C011600002024-06-17 1:57PM EDT1,160.00173.52152.80166.000.00-11842.00%
ASML260116C011800002024-06-06 3:21PM EDT1,180.00164.52146.00159.000.00-51441.83%
ASML260116C012000002024-06-21 1:46PM EDT1,200.00150.58138.10153.000.00-12341.81%
ASML260116C012100002024-06-25 12:10PM EDT1,210.00139.90136.10150.000.00-1541.78%
ASML260116C012200002024-05-06 9:53AM EDT1,220.0093.00137.90148.300.00-144542.00%
ASML260116C012300002024-04-23 10:32AM EDT1,230.0084.100.000.000.00-14253.13%
ASML260116C012400002024-05-16 1:52PM EDT1,240.0086.70127.30140.900.00-12241.62%
ASML260116C012500002024-06-24 10:21AM EDT1,250.00131.69125.70138.000.00-21441.57%
ASML260116C012600002024-04-25 9:43AM EDT1,260.0075.7089.9096.800.00-21133.86%
ASML260116C012700002024-05-15 1:13PM EDT1,270.0082.80119.20133.000.00-21641.59%
ASML260116C012800002024-05-16 1:31PM EDT1,280.0078.40116.00129.500.00-12141.40%
ASML260116C012900002024-03-06 12:54PM EDT1,290.00118.80107.30117.000.00-2539.39%
ASML260116C013000002024-06-24 10:27AM EDT1,300.00117.40110.80123.900.00-12841.25%
ASML260116C013100002024-05-03 9:49AM EDT1,310.0071.0079.4087.600.00-21834.34%
ASML260116C013200002024-05-15 1:47PM EDT1,320.0073.60105.20119.100.00-1641.22%
ASML260116C013300002024-05-15 12:07PM EDT1,330.0068.80102.80117.000.00-3541.25%
ASML260116C013400002024-06-17 2:45PM EDT1,340.00117.50101.40114.900.00-11741.28%
ASML260116C013500002024-05-01 10:15AM EDT1,350.0055.8071.1079.900.00-11134.47%
ASML260116C013600002024-06-18 11:07AM EDT1,360.00116.1098.20106.800.00-105940.51%
ASML260116C013800002024-05-16 3:37PM EDT1,380.0059.5093.10103.000.00-31740.57%
ASML260116C014000002024-06-18 12:40PM EDT1,400.00112.2589.0098.000.00-12340.36%
ASML260116C014200002024-05-16 1:31PM EDT1,420.0054.7085.0093.900.00-3440.29%
ASML260116C014400002024-05-20 3:20PM EDT1,440.0055.6096.00105.000.00-51643.39%
ASML260116C014500002024-04-29 10:11AM EDT1,450.0055.6059.1063.000.00-41234.63%
ASML260116C014600002024-06-05 3:52PM EDT1,460.0081.6677.0085.900.00-1440.10%
ASML260116C014800002024-06-21 2:45PM EDT1,480.0082.4073.0083.000.00-14340.20%
ASML260116C015000002024-06-21 1:23PM EDT1,500.0078.8071.7079.000.00-22940.03%
ASML260116C015200002024-06-17 3:15PM EDT1,520.0083.0067.1076.000.00-15840.05%
ASML260116C015800002024-06-26 1:20PM EDT1,580.0061.0059.0067.000.00-122639.93%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML260116P002900002024-06-05 11:14AM EDT290.002.131.403.000.00-27751.23%
ASML260116P003000002024-06-20 10:24AM EDT300.001.881.752.800.00-24849.38%
ASML260116P003100002023-09-18 10:52AM EDT310.0015.0011.4016.700.00--165.88%
ASML260116P003200002024-06-11 9:39AM EDT320.002.850.905.000.00-1651.79%
ASML260116P003300002024-01-02 3:43PM EDT330.007.902.206.700.00-51453.39%
ASML260116P003400002023-12-28 11:05AM EDT340.007.400.057.600.00--353.41%
ASML260116P003500002024-04-17 9:51AM EDT350.005.501.806.900.00-21551.12%
ASML260116P003600002024-04-17 12:40PM EDT360.007.472.007.200.00-1450.31%
ASML260116P003700002023-12-01 11:47AM EDT370.0013.405.0014.000.00-1152.03%
ASML260116P003800002024-01-26 12:18PM EDT380.007.003.309.500.00-1250.79%
ASML260116P003900002024-06-20 2:06PM EDT390.004.501.907.100.00-12946.66%
ASML260116P004000002024-06-12 10:32AM EDT400.004.542.107.400.00-42745.94%
ASML260116P004100002024-04-19 11:22AM EDT410.0011.203.209.800.00-1547.61%
ASML260116P004200002024-04-17 3:58PM EDT420.0011.003.5011.700.00-4748.40%
ASML260116P004400002024-05-31 3:24PM EDT440.008.202.959.300.00-1843.83%
ASML260116P004500002024-06-07 11:37AM EDT450.008.603.209.800.00-21343.31%
ASML260116P004600002024-01-25 11:37AM EDT460.0013.009.2015.100.00-2246.88%
ASML260116P004700002023-11-29 3:22PM EDT470.0028.2020.2022.100.00--250.10%
ASML260116P004800002024-06-20 10:24AM EDT480.008.384.7012.900.00-1543.02%
ASML260116P004900002024-04-30 12:18PM EDT490.0016.807.0017.000.00-11145.07%
ASML260116P005000002024-06-14 2:46PM EDT500.0011.006.1014.200.00-11742.02%
ASML260116P005100002024-05-20 2:57PM EDT510.0014.106.0015.300.00-212241.83%
ASML260116P005200002024-04-22 1:25PM EDT520.0023.450.000.000.00-2012.50%
ASML260116P005300002024-01-24 10:54AM EDT530.0024.0017.2021.300.00-2443.69%
ASML260116P005400002024-04-19 3:18PM EDT540.0029.000.000.000.00-1212.50%
ASML260116P005500002024-06-04 12:44PM EDT550.0017.9814.0016.300.00-11338.68%
ASML260116P005600002024-04-17 10:40AM EDT560.0028.8016.1025.900.00-41643.18%
ASML260116P005700002024-04-29 10:22AM EDT570.0025.9018.0021.500.00-6539.86%
ASML260116P005800002024-06-05 1:50PM EDT580.0017.5013.6021.900.00-1639.13%
ASML260116P005900002024-04-19 3:53PM EDT590.0038.100.000.000.00-15256.25%
ASML260116P006000002024-06-26 3:15PM EDT600.0021.5010.1029.900.00-310541.14%
ASML260116P006100002024-04-17 10:40AM EDT610.0038.2026.0030.900.00-2640.62%
ASML260116P006200002024-06-17 11:50AM EDT620.0023.2018.0025.900.00-15037.40%
ASML260116P006300002024-04-19 1:23PM EDT630.0046.600.000.000.00-1536.25%
ASML260116P006400002024-06-04 11:35AM EDT640.0031.3721.0029.600.00-22037.21%
ASML260116P006500002024-06-07 10:33AM EDT650.0027.0023.4030.300.00-10012836.59%
ASML260116P006600002024-05-06 3:56PM EDT660.0043.3024.9030.700.00-11935.84%
ASML260116P006700002024-05-15 3:27PM EDT670.0039.4026.4036.000.00-1737.02%
ASML260116P006800002024-06-26 10:28AM EDT680.0035.4729.8035.300.00-13835.83%
ASML260116P006900002024-05-31 12:02PM EDT690.0043.2531.0040.000.00-13736.64%
ASML260116P007000002024-06-14 11:26AM EDT700.0037.6532.0041.000.00-14636.07%
ASML260116P007100002024-05-17 2:58PM EDT710.0049.9036.0042.500.00-12235.66%
ASML260116P007200002024-06-26 9:30AM EDT720.0042.2037.5044.200.00-21435.31%
ASML260116P007300002024-06-24 3:57PM EDT730.0046.0038.0048.000.00-22835.62%
ASML260116P007400002024-05-17 12:01PM EDT740.0057.6040.1050.000.00-222235.32%
ASML260116P007500002024-05-14 10:06AM EDT750.0066.0039.1047.600.00-16133.65%
ASML260116P007600002024-05-15 9:44AM EDT760.0066.0040.0057.900.00-207135.82%
ASML260116P007700002024-05-23 9:43AM EDT770.0059.4047.0057.000.00-21534.61%
ASML260116P007800002024-06-18 9:30AM EDT780.0052.8050.0060.000.00-12834.52%
ASML260116P007900002024-06-24 12:07PM EDT790.0060.0153.0062.800.00-11034.36%
ASML260116P008000002024-06-21 1:19PM EDT800.0060.6756.0065.000.00-53634.01%
ASML260116P008200002024-06-24 3:57PM EDT820.0071.5062.3071.000.00-33333.68%
ASML260116P008400002024-06-17 10:53AM EDT840.0071.4068.1076.700.00-51833.20%
ASML260116P008600002024-06-26 2:59PM EDT860.0084.6076.2084.000.00-21833.03%
ASML260116P008800002024-06-05 10:03AM EDT880.0085.4781.0090.700.00-3932.63%
ASML260116P009000002024-06-24 11:54AM EDT900.0097.9589.1098.000.00-72832.29%
ASML260116P009200002024-06-14 10:17AM EDT920.0097.0096.00105.900.00-96932.01%
ASML260116P009400002024-06-05 3:19PM EDT940.00104.50103.80116.300.00-42432.18%
ASML260116P009600002024-06-12 10:10AM EDT960.00102.00112.50126.000.00-22432.12%
ASML260116P009800002024-06-12 3:59PM EDT980.00111.39123.50132.200.00-13231.24%
ASML260116P010000002024-06-06 2:29PM EDT1,000.00126.37131.60141.800.00-396731.01%
ASML260116P010200002024-03-13 3:18PM EDT1,020.00175.80176.00183.900.00-82437.22%
ASML260116P010400002024-06-06 9:52AM EDT1,040.00147.80150.90162.000.00-41230.50%
ASML260116P010600002024-06-05 9:33AM EDT1,060.00162.53160.60170.000.00-455129.73%
ASML260116P010800002024-04-18 3:51PM EDT1,080.00247.00215.60226.000.00-12038.31%
ASML260116P011000002024-06-07 3:09PM EDT1,100.00182.20182.40194.900.00-13129.71%
ASML260116P011400002024-04-10 10:38AM EDT1,140.00239.60250.00267.300.00--838.71%
ASML260116P011600002024-04-24 11:49AM EDT1,160.00305.30249.60262.800.00-1435.16%
ASML260116P012400002024-06-06 9:30AM EDT1,240.00263.10270.40286.000.00-101028.23%
ASML260116P012600002024-06-06 9:30AM EDT1,260.00276.90285.20300.000.00-101027.95%
ASML260116P012900002024-02-22 12:11PM EDT1,290.00361.10340.00357.300.00-1035.05%
ASML260116P013000002024-06-06 2:34PM EDT1,300.00303.95314.20329.700.00-354327.54%
ASML260116P013500002024-05-02 3:36PM EDT1,350.00479.70396.40411.900.00-181536.63%
ASML260116P013600002024-05-03 10:00AM EDT1,360.00468.25404.30420.000.00-1536.66%
ASML260116P013800002024-05-03 12:14PM EDT1,380.00480.68422.00437.100.00-2336.87%
ASML260116P014000002024-04-29 12:24PM EDT1,400.00491.71438.00456.000.00-12037.45%
ASML260116P015000002024-04-01 2:53PM EDT1,500.00514.38618.00634.000.00--055.67%