ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 440.00 | 1.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 460.00 | 0.30 | 0.00 | - | 1 | 14 |
| 587.20 | 0.00 | - | - | 1 | 470.00 | 0.50 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 480.00 | 0.30 | 0.00 | - | 1 | 34 |
| 563.30 | 0.00 | - | - | 1 | 490.00 | - | - | - | - | - |
| - | - | - | - | - | 500.00 | 1.80 | 0.00 | - | 1 | 10 |
| 543.80 | 0.00 | - | - | 1 | 510.00 | 2.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 520.00 | 3.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 530.00 | 3.10 | 0.00 | - | 5 | 12 |
| 534.80 | 0.00 | - | - | 1 | 540.00 | 3.10 | 0.00 | - | 13 | 13 |
| 429.35 | 0.00 | - | 1 | 1 | 550.00 | 0.85 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 560.00 | 0.96 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 570.00 | 2.35 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 580.00 | 1.06 | 0.00 | - | 20 | 10 |
| 335.60 | 0.00 | - | 1 | 1 | 590.00 | 1.25 | 0.00 | - | 3 | 10 |
| 401.38 | 0.00 | - | - | 1 | 600.00 | 1.58 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 610.00 | 1.75 | 0.00 | - | 10 | 16 |
| 270.65 | 0.00 | - | - | 0 | 620.00 | 1.91 | 0.00 | - | 2 | 41 |
| 426.20 | 0.00 | - | 1 | 1 | 630.00 | 1.90 | -0.78 | -29.10% | 10 | 12 |
| - | - | - | - | - | 640.00 | 8.10 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 650.00 | 2.90 | 0.00 | - | 3 | 33 |
| 335.21 | 0.00 | - | 1 | 1 | 660.00 | 5.10 | 0.00 | - | 14 | 28 |
| - | - | - | - | - | 670.00 | 2.87 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 680.00 | 3.35 | -0.55 | -14.10% | 1 | 38 |
| - | - | - | - | - | 690.00 | 7.35 | 0.00 | - | 1 | 22 |
| 289.12 | 0.00 | - | 1 | 2 | 700.00 | 4.08 | +0.53 | +14.93% | 3 | 28 |
| 292.80 | 0.00 | - | 1 | 1 | 710.00 | 4.00 | 0.00 | - | 1 | 33 |
| 332.93 | -20.45 | -5.79% | 1 | 3 | 720.00 | 5.35 | 0.00 | - | 2 | 28 |
| 248.61 | 0.00 | - | 2 | 5 | 730.00 | 11.78 | 0.00 | - | 6 | 18 |
| 279.45 | 0.00 | - | 1 | 3 | 740.00 | 11.80 | 0.00 | - | 15 | 22 |
| 209.02 | 0.00 | - | 4 | 8 | 750.00 | 6.40 | 0.00 | - | 32 | 162 |
| 300.33 | 0.00 | - | 2 | 6 | 760.00 | 8.29 | 0.00 | - | 2 | 59 |
| 302.10 | 0.00 | - | 1 | 2 | 770.00 | 7.50 | 0.00 | - | 1 | 95 |
| 185.19 | 0.00 | - | 4 | 4 | 780.00 | 16.00 | 0.00 | - | 3 | 21 |
| 280.27 | 0.00 | - | 4 | 4 | 790.00 | 10.40 | 0.00 | - | 1 | 125 |
| 264.71 | 0.00 | - | 10 | 29 | 800.00 | 10.00 | 0.00 | - | 4 | 162 |
| 181.85 | 0.00 | - | 1 | 8 | 810.00 | 13.25 | 0.00 | - | 9 | 71 |
| - | - | - | - | - | 820.00 | 14.75 | 0.00 | - | 1 | 47 |
| 239.16 | 0.00 | - | 10 | 7 | 830.00 | 13.87 | 0.00 | - | 11 | 31 |
| - | - | - | - | - | 840.00 | 17.75 | 0.00 | - | 1 | 91 |
| 128.90 | 0.00 | - | 20 | 34 | 850.00 | 17.54 | 0.00 | - | 45 | 116 |
| 226.50 | 0.00 | - | 1 | 4 | 860.00 | 20.20 | +2.30 | +12.85% | 4 | 38 |
| 194.79 | 0.00 | - | 1 | 2 | 870.00 | 21.11 | 0.00 | - | 15 | 25 |
| 132.92 | 0.00 | - | 2 | 2 | 880.00 | 23.96 | +5.99 | +33.33% | 1 | 82 |
| 195.37 | 0.00 | - | 1 | 16 | 890.00 | 25.77 | +1.87 | +7.82% | 6 | 52 |
| 176.39 | -29.12 | -14.17% | 2 | 17 | 900.00 | 25.70 | 0.00 | - | 1 | 248 |
| 94.38 | 0.00 | - | 1 | 4 | 910.00 | 28.75 | 0.00 | - | 10 | 25 |
| 169.99 | 0.00 | - | 2 | 75 | 920.00 | 31.00 | 0.00 | - | 3 | 58 |
| 174.05 | 0.00 | - | 1 | 35 | 930.00 | 36.50 | -2.01 | -5.22% | 1 | 15 |
| 143.00 | 0.00 | - | 2 | 42 | 940.00 | 35.66 | 0.00 | - | 1 | 8 |
| 143.50 | +2.44 | +1.73% | 1 | 92 | 950.00 | 43.50 | +1.60 | +3.82% | 2 | 74 |
| 141.78 | 0.00 | - | 7 | 33 | 960.00 | 35.99 | 0.00 | - | 2 | 13 |
| 141.10 | 0.00 | - | 1 | 99 | 970.00 | 37.78 | 0.00 | - | 2 | 27 |
| 80.20 | 0.00 | - | 7 | 36 | 980.00 | 51.62 | 0.00 | - | 1 | 40 |
| 134.10 | 0.00 | - | 5 | 15 | 990.00 | 54.47 | 0.00 | - | 1 | 30 |
| 112.00 | -15.90 | -12.43% | 1 | 57 | 1,000.00 | 57.82 | 0.00 | - | 1 | 75 |
| 62.80 | 0.00 | - | 2 | 28 | 1,010.00 | 71.31 | +0.71 | +1.01% | 2 | 18 |
| 118.30 | 0.00 | - | 2 | 25 | 1,020.00 | 74.80 | 0.00 | - | 5 | 33 |
| 103.49 | 0.00 | - | 10 | 43 | 1,030.00 | 75.70 | 0.00 | - | 1 | 21 |
| 105.80 | 0.00 | - | 1 | 93 | 1,040.00 | 85.89 | +0.79 | +0.93% | 2 | 50 |
| 88.00 | -15.43 | -14.92% | 1 | 71 | 1,050.00 | 90.70 | 0.00 | - | 5 | 24 |
| 95.85 | 0.00 | - | 2 | 21 | 1,060.00 | 96.50 | 0.00 | - | 4 | 44 |
| 93.78 | 0.00 | - | 10 | 56 | 1,070.00 | 80.50 | 0.00 | - | 4 | 15 |
| 95.16 | 0.00 | - | 3 | 26 | 1,080.00 | 94.60 | 0.00 | - | 18 | 18 |
| 90.25 | 0.00 | - | 1 | 27 | 1,090.00 | 134.30 | 0.00 | - | - | 2 |
| 65.10 | -10.10 | -13.43% | 1 | 51 | 1,100.00 | 110.11 | 0.00 | - | 15 | 17 |
| 64.20 | -8.30 | -11.45% | 11 | 39 | 1,110.00 | - | - | - | - | - |
| 59.48 | -17.73 | -22.96% | 2 | 15 | 1,120.00 | 130.00 | +10.50 | +8.79% | 1 | 1 |
| 56.28 | 0.00 | - | 1 | 62 | 1,130.00 | - | - | - | - | - |
| 60.46 | 0.00 | - | 2 | 54 | 1,140.00 | 228.20 | 0.00 | - | 28 | 29 |
| 56.98 | 0.00 | - | 2 | 75 | 1,150.00 | 208.90 | 0.00 | - | 11 | 10 |
| 48.52 | -13.90 | -22.27% | 2 | 18 | 1,160.00 | 252.50 | 0.00 | - | 1 | 0 |
| 50.00 | 0.00 | - | 1 | 56 | 1,170.00 | - | - | - | - | - |
| 44.95 | -5.00 | -10.01% | 12 | 17 | 1,180.00 | - | - | - | - | - |
| 40.40 | +26.46 | +189.81% | 1 | 17 | 1,190.00 | 165.60 | 0.00 | - | 1 | 1 |
| 46.79 | 0.00 | - | 12 | 128 | 1,200.00 | 159.80 | 0.00 | - | 2 | 2 |
| 11.05 | 0.00 | - | 1 | 28 | 1,210.00 | - | - | - | - | - |
| 33.88 | +6.28 | +22.75% | 2 | 56 | 1,220.00 | - | - | - | - | - |
| 39.66 | 0.00 | - | 12 | 35 | 1,230.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | 15 | 33 | 1,240.00 | 232.00 | 0.00 | - | - | 6 |
| 29.00 | -7.00 | -19.44% | 4 | 31 | 1,250.00 | 222.70 | 0.00 | - | - | 2 |
| 20.60 | 0.00 | - | 14 | 34 | 1,260.00 | 248.00 | 0.00 | - | - | 1 |
| 25.75 | 0.00 | - | 1 | 7 | 1,270.00 | - | - | - | - | - |
| 29.42 | 0.00 | - | 2 | 34 | 1,280.00 | 263.80 | 0.00 | - | - | 1 |
| 22.80 | -5.60 | -19.72% | 2 | 52 | 1,290.00 | - | - | - | - | - |
| 25.60 | 0.00 | - | 3 | 17 | 1,300.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 3 | 1,310.00 | 288.20 | 0.00 | - | - | 1 |
| 6.40 | 0.00 | - | 3 | 10 | 1,320.00 | 358.30 | 0.00 | - | - | 0 |
| 17.62 | 0.00 | - | 1 | 22 | 1,330.00 | - | - | - | - | - |
| 16.80 | -0.40 | -2.33% | 1 | 16 | 1,340.00 | - | - | - | - | - |
| 8.46 | 0.00 | - | 2 | 23 | 1,350.00 | - | - | - | - | - |
| 18.73 | 0.00 | - | 1 | 5 | 1,360.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 3 | 11 | 1,370.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 8 | 1,380.00 | 376.10 | 0.00 | - | 2 | 2 |
| 4.00 | 0.00 | - | 3 | 10 | 1,390.00 | - | - | - | - | - |
| 11.80 | -0.50 | -4.07% | 1 | 19 | 1,400.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 1 | 18 | 1,410.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 5 | 1,420.00 | - | - | - | - | - |
| 3.41 | 0.00 | - | 1 | 30 | 1,440.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 1 | 16 | 1,450.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 10 | 1,460.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 14 | 1,480.00 | - | - | - | - | - |
| 6.53 | -2.17 | -24.94% | 4 | 148 | 1,500.00 | - | - | - | - | - |
| 6.20 | -0.49 | -7.32% | 4 | 52 | 1,520.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 11 | 1,560.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.