ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 482.85 | 0.00 | - | 1 | 28 | 300.00 | 0.30 | 0.00 | - | 1 | 2 |
| 388.10 | 0.00 | - | 4 | 2 | 310.00 | 0.85 | 0.00 | - | 10 | 16 |
| 379.00 | 0.00 | - | 2 | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.10 | 0.00 | - | 20 | 20 |
| 621.51 | 0.00 | - | - | 1 | 350.00 | 0.36 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 360.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 1.00 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 380.00 | 7.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 0.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 400.00 | 0.65 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 410.00 | 10.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 3.00 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 430.00 | 1.20 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 440.00 | 5.60 | 0.00 | - | 5 | 17 |
| 462.85 | 0.00 | - | - | 1 | 450.00 | 0.30 | 0.00 | - | 75 | 100 |
| - | - | - | - | - | 460.00 | 1.20 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 470.00 | 2.00 | 0.00 | - | 1 | 34 |
| 293.70 | 0.00 | - | 1 | 0 | 480.00 | 0.97 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 490.00 | 1.70 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 500.00 | 0.35 | 0.00 | - | 30 | 100 |
| 406.85 | 0.00 | - | - | 1 | 510.00 | 1.90 | 0.00 | - | 5 | 104 |
| 222.40 | 0.00 | - | 1 | 3 | 520.00 | 1.67 | 0.00 | - | 1 | 26 |
| 213.83 | 0.00 | - | 1 | 3 | 530.00 | 1.45 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 540.00 | 0.60 | 0.00 | - | 1 | 58 |
| 141.80 | 0.00 | - | - | 6 | 550.00 | 1.30 | 0.00 | - | 3 | 54 |
| 513.00 | 0.00 | - | 2 | 12 | 560.00 | 0.50 | 0.00 | - | 1 | 101 |
| 431.65 | 0.00 | - | - | 1 | 570.00 | 1.29 | 0.00 | - | 2 | 70 |
| 464.57 | +139.10 | +42.74% | 1 | 17 | 580.00 | 1.75 | 0.00 | - | 1 | 30 |
| 213.30 | 0.00 | - | 1 | 3 | 590.00 | 1.80 | 0.00 | - | 18 | 31 |
| 384.60 | 0.00 | - | 2 | 10 | 600.00 | 0.97 | 0.00 | - | 20 | 257 |
| - | - | - | - | - | 610.00 | 1.61 | 0.00 | - | 1 | 37 |
| 430.30 | 0.00 | - | 2 | 4 | 620.00 | 1.20 | 0.00 | - | 2 | 276 |
| 421.20 | 0.00 | - | 1 | 1 | 630.00 | 1.72 | 0.00 | - | 1 | 26 |
| 349.93 | 0.00 | - | 2 | 19 | 640.00 | 1.20 | 0.00 | - | 1 | 72 |
| 399.91 | 0.00 | - | 1 | 13 | 650.00 | 1.50 | 0.00 | - | 10 | 333 |
| 318.30 | 0.00 | - | 1 | 11 | 660.00 | 1.65 | 0.00 | - | 1 | 21 |
| 103.70 | 0.00 | - | 4 | 27 | 670.00 | 1.50 | 0.00 | - | 1 | 46 |
| 323.17 | 0.00 | - | 2 | 24 | 680.00 | 1.90 | 0.00 | - | 23 | 198 |
| 389.40 | 0.00 | - | 1 | 16 | 690.00 | 1.70 | 0.00 | - | 1 | 115 |
| 365.22 | 0.00 | - | 2 | 33 | 700.00 | 2.10 | 0.00 | - | 98 | 196 |
| 370.00 | 0.00 | - | 2 | 29 | 710.00 | 2.78 | +0.18 | +6.92% | 2 | 322 |
| 360.40 | 0.00 | - | 1 | 28 | 720.00 | 3.20 | 0.00 | - | 1 | 23 |
| 215.30 | 0.00 | - | 3 | 34 | 730.00 | 3.60 | 0.00 | - | 7 | 44 |
| 259.20 | 0.00 | - | 1 | 32 | 740.00 | 4.20 | 0.00 | - | 1 | 92 |
| 202.05 | 0.00 | - | 1 | 39 | 750.00 | 3.00 | 0.00 | - | 1 | 72 |
| 167.26 | 0.00 | - | 1 | 36 | 760.00 | 5.20 | 0.00 | - | 1 | 65 |
| 177.59 | 0.00 | - | 2 | 50 | 770.00 | 4.94 | 0.00 | - | 1 | 34 |
| 176.92 | 0.00 | - | 7 | 20 | 780.00 | 5.60 | -0.90 | -13.85% | 3 | 58 |
| 200.65 | 0.00 | - | 1 | 45 | 790.00 | 5.73 | 0.00 | - | 1 | 230 |
| 253.37 | +11.17 | +4.61% | 6 | 43 | 800.00 | 7.00 | +0.90 | +14.75% | 1 | 172 |
| 117.80 | 0.00 | - | 3 | 46 | 810.00 | 8.50 | +0.62 | +7.87% | 3 | 54 |
| 151.20 | 0.00 | - | 1 | 20 | 820.00 | 7.60 | 0.00 | - | 2 | 123 |
| 217.00 | -36.90 | -14.53% | 4 | 32 | 830.00 | 10.30 | +2.71 | +35.70% | 2 | 180 |
| 207.17 | 0.00 | - | 4 | 21 | 840.00 | 11.30 | 0.00 | - | 14 | 339 |
| 231.90 | 0.00 | - | 2 | 58 | 850.00 | 11.00 | 0.00 | - | 16 | 81 |
| 131.50 | 0.00 | - | 11 | 82 | 860.00 | 11.80 | 0.00 | - | 69 | 190 |
| 93.00 | 0.00 | - | 1 | 20 | 870.00 | 16.24 | -0.86 | -5.03% | 1 | 112 |
| 172.50 | 0.00 | - | 14 | 35 | 880.00 | 14.07 | 0.00 | - | 2 | 129 |
| 128.00 | 0.00 | - | 1 | 18 | 890.00 | 19.02 | 0.00 | - | 1 | 38 |
| 176.40 | 0.00 | - | 1 | 247 | 900.00 | 22.07 | +3.47 | +18.66% | 4 | 124 |
| 186.00 | 0.00 | - | 1 | 27 | 910.00 | 21.47 | 0.00 | - | 25 | 66 |
| 165.70 | 0.00 | - | 1 | 51 | 920.00 | 26.80 | +4.20 | +18.58% | 1 | 124 |
| 142.55 | 0.00 | - | 3 | 33 | 930.00 | 26.70 | 0.00 | - | 3 | 71 |
| 160.98 | 0.00 | - | 1 | 159 | 940.00 | 30.77 | +2.27 | +7.96% | 6 | 136 |
| 137.70 | 0.00 | - | 1 | 98 | 950.00 | 33.90 | +4.50 | +15.31% | 2 | 72 |
| 124.30 | -18.04 | -12.67% | 1 | 145 | 960.00 | 37.50 | -3.00 | -7.41% | 7 | 112 |
| 117.90 | -4.80 | -3.91% | 1 | 49 | 970.00 | 41.00 | +4.93 | +13.67% | 2 | 108 |
| 120.30 | 0.00 | - | 1 | 113 | 980.00 | 38.20 | 0.00 | - | 2 | 211 |
| 126.39 | 0.00 | - | 1 | 96 | 990.00 | 44.90 | 0.00 | - | 4 | 99 |
| 101.00 | -11.32 | -10.08% | 20 | 312 | 1,000.00 | 52.53 | +6.43 | +13.95% | 16 | 108 |
| 92.10 | -18.24 | -16.53% | 1 | 25 | 1,010.00 | 56.78 | +2.77 | +5.13% | 3 | 138 |
| 85.90 | -24.68 | -22.32% | 3 | 71 | 1,020.00 | 64.86 | +10.83 | +20.04% | 12 | 61 |
| 97.37 | 0.00 | - | 3 | 82 | 1,030.00 | 65.90 | +9.50 | +16.84% | 1 | 54 |
| 77.90 | -19.70 | -20.18% | 7 | 123 | 1,040.00 | 72.30 | +11.40 | +18.72% | 4 | 85 |
| 72.47 | -10.53 | -12.69% | 2 | 89 | 1,050.00 | 77.70 | +8.40 | +12.12% | 2 | 52 |
| 71.40 | -13.95 | -16.34% | 8 | 89 | 1,060.00 | 82.90 | +8.70 | +11.73% | 9 | 58 |
| 65.22 | -14.78 | -18.47% | 6 | 49 | 1,070.00 | 87.80 | +13.90 | +18.81% | 14 | 38 |
| 60.90 | -14.00 | -18.69% | 6 | 105 | 1,080.00 | 84.90 | 0.00 | - | 8 | 32 |
| 58.18 | -11.32 | -16.29% | 13 | 80 | 1,090.00 | 89.30 | 0.00 | - | 3 | 48 |
| 55.25 | -9.75 | -15.00% | 24 | 90 | 1,100.00 | 240.00 | 0.00 | - | 25 | 98 |
| 52.20 | -10.72 | -17.04% | 31 | 60 | 1,110.00 | - | - | - | - | - |
| 47.15 | -12.06 | -20.37% | 1 | 104 | 1,120.00 | 103.20 | 0.00 | - | 12 | 14 |
| 43.50 | -11.70 | -21.20% | 1 | 81 | 1,130.00 | 188.40 | 0.00 | - | 1 | 1 |
| 55.00 | 0.00 | - | 3 | 21 | 1,140.00 | - | - | - | - | - |
| 48.69 | 0.00 | - | 3 | 79 | 1,150.00 | 130.00 | 0.00 | - | 2 | 2 |
| 38.57 | -7.53 | -16.33% | 2 | 284 | 1,160.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | 27 | 52 | 1,170.00 | - | - | - | - | - |
| 36.95 | 0.00 | - | 3 | 85 | 1,180.00 | - | - | - | - | - |
| 29.10 | 0.00 | - | 18 | 53 | 1,190.00 | 232.30 | 0.00 | - | 6 | 0 |
| 27.00 | -7.20 | -21.05% | 2 | 156 | 1,200.00 | 247.70 | 0.00 | - | 3 | 0 |
| 31.00 | 0.00 | - | 2 | 112 | 1,210.00 | 257.40 | 0.00 | - | 2 | 4 |
| 31.48 | 0.00 | - | 1 | 48 | 1,220.00 | 313.20 | 0.00 | - | - | 2 |
| 27.00 | 0.00 | - | 8 | 41 | 1,230.00 | - | - | - | - | - |
| 28.53 | 0.00 | - | 1 | 111 | 1,240.00 | - | - | - | - | - |
| 19.30 | -4.70 | -19.58% | 6 | 226 | 1,250.00 | 206.00 | 0.00 | - | 1 | 1 |
| 6.20 | 0.00 | - | 1 | 23 | 1,260.00 | 301.80 | 0.00 | - | 2 | 0 |
| 15.70 | 0.00 | - | 13 | 57 | 1,270.00 | 341.40 | 0.00 | - | 20 | 0 |
| 14.60 | 0.00 | - | 8 | 37 | 1,280.00 | 351.40 | 0.00 | - | 60 | 0 |
| 15.00 | 0.00 | - | 13 | 44 | 1,290.00 | 318.50 | 0.00 | - | - | 0 |
| 13.20 | 0.00 | - | 13 | 51 | 1,300.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 4 | 50 | 1,310.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 1 | 64 | 1,320.00 | 322.80 | 0.00 | - | - | 0 |
| 10.00 | 0.00 | - | 14 | 25 | 1,330.00 | 332.00 | 0.00 | - | - | 0 |
| 12.30 | 0.00 | - | 14 | 20 | 1,340.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 1 | 37 | 1,350.00 | 376.30 | 0.00 | - | 1 | 0 |
| 10.76 | 0.00 | - | 1 | 15 | 1,360.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 10 | 1,370.00 | - | - | - | - | - |
| 9.86 | 0.00 | - | 1 | 23 | 1,380.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 16 | 18 | 1,390.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 3 | 39 | 1,400.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 12 | 2 | 1,410.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 15 | 20 | 1,420.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 120 | 1,440.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 31 | 1,450.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 2 | 4 | 1,460.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 195 | 1,480.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 6 | 25 | 1,500.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 1 | 64 | 1,520.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 33 | 1,560.00 | - | - | - | - | - |
| 2.50 | -1.00 | -28.57% | 2 | 14 | 1,580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.