UK markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
807.69+51.30 (+6.78%)
As of 12:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML211210C006000002021-12-02 9:30AM EST600.00184.00201.50211.000.00-11181.25%
ASML211210C007000002021-12-06 1:37PM EST700.0061.20102.60110.100.00-41894.06%
ASML211210C007450002021-12-03 11:22AM EST745.0035.2057.7065.100.00-2260.89%
ASML211210C007500002021-12-07 10:22AM EST750.0047.0055.0060.50+29.70+171.68%203859.70%
ASML211210C007600002021-12-07 11:37AM EST760.0048.0045.4050.80+35.20+275.00%472953.60%
ASML211210C007650002021-12-06 1:26PM EST765.0010.5040.7046.600.00-2653.63%
ASML211210C007700002021-12-07 10:21AM EST770.0029.1835.3041.80+22.18+316.86%21050.29%
ASML211210C007750002021-12-02 2:00PM EST775.0027.6131.1038.300.00--752.20%
ASML211210C007800002021-12-07 9:59AM EST780.0019.0028.5031.30+14.80+352.38%22639.32%
ASML211210C007850002021-12-07 12:10PM EST785.0026.0022.8027.90+22.40+622.22%194041.08%
ASML211210C007900002021-12-07 11:30AM EST790.0020.8021.4023.00+17.80+593.33%166936.46%
ASML211210C007950002021-12-07 12:01PM EST795.0018.6516.6020.40+16.31+697.01%202939.11%
ASML211210C008000002021-12-07 11:47AM EST800.0015.9114.2018.00+14.31+894.37%5010141.16%
ASML211210C008050002021-12-07 11:49AM EST805.0012.7512.6014.10+11.65+1,059.09%102137.74%
ASML211210C008100002021-12-07 11:52AM EST810.009.6010.3011.30+8.55+814.29%612336.77%
ASML211210C008150002021-12-06 1:36PM EST815.000.907.109.700.00-3638.46%
ASML211210C008200002021-12-07 12:04PM EST820.006.666.008.30+6.26+1,565.00%664439.95%
ASML211210C008225002021-12-07 9:55AM EST822.503.505.007.000.00-11538.47%
ASML211210C008250002021-12-07 12:11PM EST825.005.434.806.10+4.93+986.00%23738.01%
ASML211210C008300002021-12-07 12:11PM EST830.004.344.005.00+3.56+456.41%381638.83%
ASML211210C008350002021-12-07 12:08PM EST835.003.502.754.00+2.50+250.00%64039.30%
ASML211210C008400002021-12-07 10:51AM EST840.001.751.653.20+0.88+101.15%112439.83%
ASML211210C008450002021-12-07 12:13PM EST845.002.110.554.00-1.09-34.06%2447.22%
ASML211210C008500002021-12-07 11:49AM EST850.001.631.002.10+1.38+552.00%8924541.36%
ASML211210C008550002021-12-07 11:50AM EST855.001.620.853.00-0.24-12.90%11449.70%
ASML211210C008600002021-12-07 12:13PM EST860.001.450.301.80-0.55-27.50%44145.90%
ASML211210C008650002021-12-01 12:38PM EST865.007.400.102.400.00-1252.89%
ASML211210C008700002021-12-07 11:42AM EST870.000.750.301.20+0.60+400.00%87047.17%
ASML211210C008750002021-12-07 10:49AM EST875.000.500.051.35+0.45+900.00%5651.28%
ASML211210C008800002021-12-03 1:44PM EST880.000.900.004.500.00-813361.10%
ASML211210C008850002021-12-02 1:44PM EST885.000.510.004.700.00-1264.75%
ASML211210C008900002021-12-07 11:45AM EST890.000.550.202.00+0.45+450.00%1116156.96%
ASML211210C008950002021-12-01 11:33AM EST895.002.290.004.700.00-1270.52%
ASML211210C009000002021-12-07 10:48AM EST900.000.200.000.50+0.15+300.00%241253.76%
ASML211210C009100002021-12-07 9:49AM EST910.000.310.002.50-0.80-72.07%63868.74%
ASML211210C009200002021-12-03 10:12AM EST920.000.420.004.800.00-13684.66%
ASML211210C009300002021-12-01 3:43PM EST930.000.800.004.800.00-2489.92%
ASML211210C009400002021-11-16 3:35PM EST940.005.970.004.800.00--1595.04%
ASML211210C009500002021-11-19 9:34AM EST950.002.750.004.800.00-43100.07%
ASML211210C009700002021-11-30 11:19AM EST970.000.150.004.800.00--2109.79%
ASML211210C009800002021-11-30 11:19AM EST980.000.250.004.800.00--2114.50%
ASML211210C009900002021-11-30 11:19AM EST990.000.250.004.800.00--2119.14%
ASML211210C011300002021-11-23 1:31PM EST1,130.000.100.000.100.00--1108.98%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML211210P004900002021-11-30 3:00PM EST490.000.050.000.050.00-1315153.13%
ASML211210P005000002021-12-03 1:57PM EST500.000.200.000.050.00-79247146.88%
ASML211210P005400002021-11-23 1:32PM EST540.000.030.004.800.00--4218.99%
ASML211210P006100002021-11-29 12:36PM EST610.000.200.004.800.00--5161.74%
ASML211210P006200002021-12-06 12:10PM EST620.000.150.002.000.00-68131.10%
ASML211210P006300002021-12-06 3:29PM EST630.000.250.000.050.00-2679.69%
ASML211210P006400002021-12-06 11:41AM EST640.000.570.000.050.00-1675.00%
ASML211210P006500002021-12-06 11:46AM EST650.000.740.004.800.00-18131.06%
ASML211210P006600002021-12-07 9:46AM EST660.000.050.000.05-1.20-96.00%23366.02%
ASML211210P006700002021-12-07 10:30AM EST670.000.050.001.50-1.65-97.06%2692.97%
ASML211210P006800002021-12-07 9:39AM EST680.000.790.004.80-0.61-43.57%125108.69%
ASML211210P006900002021-12-07 9:48AM EST690.000.200.054.10-0.95-82.61%113798.07%
ASML211210P007000002021-12-07 11:56AM EST700.000.250.000.50-1.65-86.84%102562.50%
ASML211210P007100002021-12-07 9:49AM EST710.000.410.153.90-3.29-88.92%116983.24%
ASML211210P007200002021-12-06 3:39PM EST720.004.200.004.800.00-284079.30%
ASML211210P007300002021-12-07 11:20AM EST730.000.550.101.00-5.55-90.98%35252.59%
ASML211210P007350002021-12-06 12:24PM EST735.009.500.004.800.00-282968.25%
ASML211210P007400002021-12-06 1:30PM EST740.008.430.003.700.00-812060.36%
ASML211210P007450002021-12-06 3:45PM EST745.0010.100.002.600.00-43352.16%
ASML211210P007500002021-12-07 11:15AM EST750.001.000.501.35-10.80-91.53%193449.22%
ASML211210P007550002021-12-06 3:37PM EST755.0013.801.251.550.00-41647.39%
ASML211210P007600002021-12-07 11:42AM EST760.001.901.301.90-12.35-86.67%133446.31%
ASML211210P007650002021-12-07 11:10AM EST765.002.701.852.25-22.30-89.20%22544.79%
ASML211210P007700002021-12-07 10:39AM EST770.003.502.402.90-22.10-86.33%73644.43%
ASML211210P007750002021-12-07 11:00AM EST775.004.002.603.70-22.37-84.83%11744.09%
ASML211210P007800002021-12-07 10:31AM EST780.007.063.605.10-22.80-76.36%105945.46%
ASML211210P007850002021-12-07 11:27AM EST785.007.534.706.80-31.94-80.92%23746.88%
ASML211210P007900002021-12-07 9:49AM EST790.0011.785.307.10-34.86-74.74%104342.66%
ASML211210P007950002021-12-07 10:45AM EST795.008.947.7010.60-27.76-75.64%11348.29%
ASML211210P008000002021-12-07 10:51AM EST800.0011.209.4011.90-42.06-78.97%166946.00%
ASML211210P008050002021-12-06 10:21AM EST805.0057.4411.0012.700.00-3741.59%
ASML211210P008100002021-12-06 10:41AM EST810.0027.8014.0016.10-31.26-52.93%12644.17%
ASML211210P008150002021-12-03 2:31PM EST815.0030.9016.8019.40-23.50-43.20%1945.67%
ASML211210P008200002021-12-06 10:41AM EST820.0068.5820.2022.600.00-33446.15%
ASML211210P008250002021-12-06 1:24PM EST825.0071.5023.7027.000.00-1449.75%
ASML211210P008300002021-12-07 10:18AM EST830.0038.8226.6030.40-27.23-41.23%31949.61%
ASML211210P008350002021-12-03 3:42PM EST835.0087.0029.7036.300.00-1857.47%
ASML211210P008400002021-12-03 3:11PM EST840.0076.6233.6040.200.00-2558.25%
ASML211210P008450002021-12-03 2:29PM EST845.0080.9338.9045.200.00-101050.40%
ASML211210P008500002021-12-07 11:32AM EST850.0048.0040.8048.60-13.50-21.95%2660.71%
ASML211210P008550002021-12-01 3:12PM EST855.0046.6047.8055.200.00-304255.55%
ASML211210P008600002021-12-03 3:31PM EST860.0092.7252.7059.900.00-1558.19%
ASML211210P008650002021-12-01 2:21PM EST865.0075.0057.4064.50+26.19+53.66%1059.89%
ASML211210P008700002021-12-01 2:21PM EST870.0052.9862.4069.200.00-3362.43%
ASML211210P008800002021-12-01 10:56AM EST880.0057.1071.9078.700.00-1265.93%