UK markets open in 1 hour 50 minutes
NIKKEI 225
38,618.69 -14.33 (-0.04%) HANG SENG
18,021.56 -313.76 (-1.71%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.40 +7.40 (+0.31%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,969.59 -579.95 (-1.13%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 290.00 | 0.20 | 0.00 | - | 34 | 62 |
| - | - | - | - | - | 300.00 | 1.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 3 | 118 |
| - | - | - | - | - | 320.00 | 0.16 | 0.00 | - | 1 | 76 |
| 302.31 | 0.00 | - | 1 | 1 | 330.00 | 0.09 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 3 | 1,041 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 1 | 236 |
| - | - | - | - | - | 360.00 | 0.80 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 370.00 | 0.46 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 380.00 | 0.55 | 0.00 | - | 5 | 38 |
| 486.20 | 0.00 | - | 1 | 1 | 390.00 | 0.21 | 0.00 | - | 3 | 100 |
| 495.60 | 0.00 | - | 1 | 5 | 400.00 | 0.05 | 0.00 | - | 10 | 85 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 420.00 | 0.20 | 0.00 | - | 4 | 79 |
| - | - | - | - | - | 430.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 65 | 0 |
| - | - | - | - | - | 450.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 5 | 0 |
| 323.43 | 0.00 | - | - | 2 | 470.00 | 0.05 | 0.00 | - | 5 | 0 |
| 415.50 | 0.00 | - | 1 | 1 | 480.00 | 0.10 | 0.00 | - | 1 | 308 |
| 187.67 | 0.00 | - | 1 | 6 | 490.00 | 0.25 | 0.00 | - | 46 | 206 |
| 529.00 | 0.00 | - | 1 | 0 | 500.00 | 0.10 | 0.00 | - | 1 | 0 |
| 221.06 | 0.00 | - | 2 | 13 | 510.00 | 0.10 | 0.00 | - | 1 | 136 |
| 523.00 | 0.00 | - | 1 | 0 | 520.00 | 0.10 | 0.00 | - | 4 | 118 |
| - | - | - | - | - | 530.00 | 0.05 | 0.00 | - | 14 | 0 |
| 189.00 | 0.00 | - | 6 | 9 | 540.00 | 0.20 | 0.00 | - | 1 | 124 |
| 162.03 | 0.00 | - | 1 | 4 | 550.00 | 0.05 | 0.00 | - | 8 | 0 |
| 339.05 | 0.00 | - | 1 | 14 | 560.00 | 0.10 | 0.00 | - | 4 | 0 |
| 450.00 | 0.00 | - | 1 | 0 | 570.00 | 0.60 | 0.00 | - | 2 | 0 |
| 470.33 | 0.00 | - | 1 | 0 | 580.00 | 0.05 | 0.00 | - | 5 | 0 |
| 468.68 | 0.00 | - | 1 | 0 | 590.00 | 0.10 | 0.00 | - | 11 | 0 |
| 458.60 | 0.00 | - | 1 | 0 | 600.00 | 0.08 | 0.00 | - | 5 | 0 |
| 319.42 | 0.00 | - | - | 2 | 610.00 | 0.06 | 0.00 | - | 3 | 0 |
| 449.80 | 0.00 | - | 2 | 0 | 620.00 | 0.29 | 0.00 | - | 8 | 236 |
| 415.17 | 0.00 | - | 5 | 0 | 630.00 | 0.05 | 0.00 | - | 20 | 0 |
| 415.00 | 0.00 | - | 2 | 0 | 640.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 650.00 | 0.05 | 0.00 | - | 22 | 0 |
| 380.50 | 0.00 | - | 1 | 0 | 660.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 670.00 | 1.80 | 0.00 | - | - | 3 |
| 372.60 | 0.00 | - | 1 | 0 | 680.00 | 0.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 1 | 0 |
| 360.00 | 0.00 | - | 1 | 0 | 700.00 | 0.07 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 710.00 | 0.05 | 0.00 | - | 25 | 0 |
| 338.93 | 0.00 | - | 1 | 0 | 720.00 | 0.05 | 0.00 | - | 2 | 0 |
| 318.85 | 0.00 | - | 1 | 0 | 730.00 | 0.05 | 0.00 | - | 19 | 0 |
| 325.33 | 0.00 | - | 3 | 0 | 740.00 | 0.05 | 0.00 | - | 2 | 0 |
| 290.98 | 0.00 | - | 3 | 0 | 750.00 | 0.07 | 0.00 | - | 2 | 0 |
| 165.80 | 0.00 | - | 6 | 226 | 760.00 | 0.03 | 0.00 | - | 7 | 0 |
| 135.70 | 0.00 | - | - | 16 | 770.00 | 0.07 | 0.00 | - | 1 | 0 |
| 184.00 | 0.00 | - | 1 | 0 | 780.00 | 0.05 | 0.00 | - | 10 | 0 |
| 141.25 | 0.00 | - | 1 | 18 | 790.00 | 0.10 | 0.00 | - | 1 | 0 |
| 252.50 | 0.00 | - | 1 | 0 | 800.00 | 0.05 | 0.00 | - | 23 | 0 |
| 246.80 | 0.00 | - | 1 | 0 | 810.00 | 0.05 | 0.00 | - | 20 | 0 |
| 236.18 | 0.00 | - | 2 | 0 | 820.00 | 0.13 | 0.00 | - | 6 | 0 |
| 240.35 | 0.00 | - | 1 | 0 | 830.00 | 0.05 | 0.00 | - | 4 | 0 |
| 184.61 | 0.00 | - | 6 | 0 | 840.00 | 0.10 | 0.00 | - | 11 | 0 |
| 200.25 | 0.00 | - | 1 | 0 | 850.00 | 0.09 | 0.00 | - | 5 | 0 |
| 164.79 | 0.00 | - | 6 | 0 | 860.00 | 0.12 | 0.00 | - | 16 | 0 |
| 173.20 | 0.00 | - | 1 | 0 | 870.00 | 0.05 | 0.00 | - | 4 | 0 |
| 149.28 | 0.00 | - | 1 | 0 | 880.00 | 0.05 | 0.00 | - | 28 | 0 |
| 79.40 | 0.00 | - | 5 | 0 | 885.00 | 0.05 | 0.00 | - | 4 | 0 |
| 139.73 | 0.00 | - | 1 | 0 | 890.00 | 0.05 | 0.00 | - | 35 | 0 |
| 72.00 | 0.00 | - | 15 | 0 | 895.00 | 0.05 | 0.00 | - | 40 | 0 |
| 157.91 | 0.00 | - | 2 | 0 | 900.00 | 0.05 | 0.00 | - | 11 | 0 |
| 56.20 | 0.00 | - | 1 | 0 | 902.50 | 0.45 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 905.00 | 0.10 | 0.00 | - | 10 | 0 |
| 144.94 | 0.00 | - | 1 | 0 | 907.50 | 0.75 | 0.00 | - | 5 | 0 |
| 140.10 | 0.00 | - | 1 | 0 | 910.00 | 0.10 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 912.50 | 0.22 | 0.00 | - | 1 | 0 |
| 148.29 | 0.00 | - | 3 | 0 | 915.00 | 0.10 | 0.00 | - | 20 | 0 |
| 102.95 | 0.00 | - | 1 | 0 | 917.50 | 0.20 | 0.00 | - | 5 | 0 |
| 143.79 | 0.00 | - | 3 | 0 | 920.00 | 0.18 | 0.00 | - | 1 | 0 |
| 100.00 | 0.00 | - | 6 | 0 | 925.00 | 0.05 | 0.00 | - | 3 | 0 |
| 111.05 | 0.00 | - | 20 | 0 | 930.00 | 0.10 | 0.00 | - | 10 | 0 |
| 118.85 | 0.00 | - | 3 | 0 | 935.00 | 0.26 | 0.00 | - | 2 | 0 |
| 109.95 | 0.00 | - | 5 | 0 | 940.00 | 0.29 | 0.00 | - | 2 | 0 |
| 111.79 | 0.00 | - | 4 | 0 | 945.00 | 0.27 | 0.00 | - | 1 | 0 |
| 104.57 | 0.00 | - | 10 | 0 | 950.00 | 0.35 | 0.00 | - | 2 | 0 |
| 105.29 | 0.00 | - | 2 | 0 | 955.00 | 0.34 | 0.00 | - | 6 | 0 |
| 101.75 | 0.00 | - | 3 | 0 | 960.00 | 0.05 | 0.00 | - | 7 | 0 |
| 80.60 | 0.00 | - | 10 | 0 | 965.00 | 0.35 | 0.00 | - | 5 | 0 |
| 82.90 | 0.00 | - | 1 | 0 | 970.00 | 0.15 | 0.00 | - | 16 | 0 |
| 84.81 | 0.00 | - | 1 | 0 | 975.00 | 0.10 | 0.00 | - | 3 | 0 |
| 72.42 | 0.00 | - | 7 | 0 | 980.00 | 0.20 | 0.00 | - | 34 | 0 |
| 52.22 | 0.00 | - | 1 | 0 | 985.00 | 0.15 | 0.00 | - | 35 | 0 |
| 62.17 | 0.00 | - | 2 | 0 | 990.00 | 0.28 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 995.00 | 0.17 | 0.00 | - | 10 | 0 |
| 60.10 | 0.00 | - | 29 | 0 | 1,000.00 | 0.25 | 0.00 | - | 45 | 0 |
| 26.40 | 0.00 | - | - | 0 | 1,005.00 | 0.45 | 0.00 | - | 29 | 0 |
| 42.28 | 0.00 | - | 8 | 0 | 1,010.00 | 0.35 | 0.00 | - | 53 | 0 |
| 36.17 | 0.00 | - | 3 | 0 | 1,015.00 | 0.50 | 0.00 | - | 195 | 0 |
| 32.63 | 0.00 | - | 5 | 0 | 1,020.00 | 0.58 | 0.00 | - | 167 | 0 |
| 33.82 | 0.00 | - | 1 | 0 | 1,025.00 | 1.15 | 0.00 | - | 166 | 0 |
| 21.91 | 0.00 | - | 2 | 0 | 1,027.50 | 1.00 | 0.00 | - | 24 | 0 |
| 28.00 | 0.00 | - | 16 | 0 | 1,030.00 | 1.25 | 0.00 | - | 88 | 0 |
| 21.90 | 0.00 | - | 15 | 0 | 1,032.50 | 2.00 | 0.00 | - | 61 | 0 |
| 17.89 | 0.00 | - | 18 | 0 | 1,035.00 | 2.50 | 0.00 | - | 106 | 0 |
| 33.78 | 0.00 | - | 1 | 0 | 1,037.50 | 2.00 | 0.00 | - | 23 | 0 |
| 16.71 | 0.00 | - | 21 | 0 | 1,040.00 | 3.50 | 0.00 | - | 106 | 0 |
| 16.30 | 0.00 | - | 1 | 0 | 1,042.50 | 3.30 | 0.00 | - | 10 | 0 |
| 11.00 | 0.00 | - | 127 | 0 | 1,045.00 | 5.43 | 0.00 | - | 95 | 0 |
| 12.00 | 0.00 | - | 6 | 0 | 1,047.50 | 6.20 | 0.00 | - | 28 | 0 |
| 10.00 | 0.00 | - | 67 | 0 | 1,050.00 | 5.90 | 0.00 | - | 119 | 0 |
| 9.35 | 0.00 | - | 54 | 0 | 1,055.00 | 7.95 | 0.00 | - | 75 | 0 |
| 4.60 | 0.00 | - | 144 | 0 | 1,060.00 | 11.90 | 0.00 | - | 43 | 0 |
| 2.80 | 0.00 | - | 204 | 0 | 1,065.00 | 14.70 | 0.00 | - | 10 | 0 |
| 3.20 | 0.00 | - | 133 | 0 | 1,070.00 | 15.60 | 0.00 | - | 1 | 0 |
| 2.18 | 0.00 | - | 35 | 0 | 1,075.00 | 17.20 | 0.00 | - | 10 | 0 |
| 1.20 | 0.00 | - | 118 | 0 | 1,080.00 | 30.90 | 0.00 | - | 11 | 0 |
| 1.10 | 0.00 | - | 103 | 0 | 1,085.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 71 | 0 | 1,090.00 | 30.50 | 0.00 | - | 3 | 0 |
| 0.53 | 0.00 | - | 20 | 0 | 1,095.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 245 | 0 | 1,100.00 | 50.37 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 2 | 0 | 1,105.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 9 | 0 | 1,110.00 | 163.00 | 0.00 | - | 9 | 0 |
| 0.40 | 0.00 | - | 7 | 0 | 1,115.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 249 | 0 | 1,120.00 | 76.30 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 20 | 0 | 1,125.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 8 | 0 | 1,130.00 | 61.40 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 518 | 0 | 1,135.00 | 71.00 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 2 | 0 | 1,140.00 | 179.00 | 0.00 | - | 14 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 1,145.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 0 | 1,150.00 | 179.70 | 0.00 | - | 13 | 0 |
| 0.22 | 0.00 | - | 1 | 0 | 1,155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 1,160.00 | 89.40 | 0.00 | - | 30 | 0 |
| 0.11 | 0.00 | - | 5 | 0 | 1,165.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 0 | 1,170.00 | 254.90 | 0.00 | - | 30 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 1,180.00 | 144.97 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | - | 0 | 1,185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 0 | 1,190.00 | 210.80 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 1,195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 115 | 0 | 1,200.00 | 219.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 17 | 0 | 1,210.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 32 | 0 | 1,220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 1,230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 63 | 0 | 1,240.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 0 | 1,250.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 1,270.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 5 | 14 | 1,280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 31 | 0 | 1,290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 0 | 1,300.00 | 272.15 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 1,310.00 | 282.19 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 30 | 0 | 1,320.00 | 317.90 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 39 | 0 | 1,330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 34 | 0 | 1,340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 1,350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 56 | 0 | 1,360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 19 | 0 | 1,370.00 | 462.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 1,380.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 4 | 1,390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 200 | 0 | 1,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 1,420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 1,440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 31 | 1,450.00 | 543.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 1,460.00 | 485.43 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 1,480.00 | 545.58 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 1,500.00 | 565.93 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 45 | 0 | 1,520.00 | 582.60 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.