ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117C00195000 | 2024-02-02 2:05PM EDT | 195.00 | 697.58 | 792.00 | 808.80 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00200000 | 2024-01-24 10:32AM EDT | 200.00 | 644.08 | 732.00 | 749.50 | 0.00 | - | 1 | 15 | 0.00% |
| ASML250117C00210000 | 2023-11-20 11:54AM EDT | 210.00 | 487.40 | 535.90 | 547.80 | 0.00 | - | 5 | 10 | 0.00% |
| ASML250117C00220000 | 2022-12-07 10:42AM EDT | 220.00 | 399.00 | 367.00 | 375.00 | 0.00 | - | 3 | 5 | 0.00% |
| ASML250117C00230000 | 2023-09-14 9:47AM EDT | 230.00 | 401.32 | 375.80 | 388.10 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00240000 | 2022-11-17 12:57PM EDT | 240.00 | 374.00 | 355.50 | 363.50 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117C00250000 | 2023-03-02 11:22AM EDT | 250.00 | 380.00 | 445.00 | 454.00 | 0.00 | - | 1 | 15 | 0.00% |
| ASML250117C00260000 | 2023-01-11 3:55PM EDT | 260.00 | 408.40 | 418.00 | 427.00 | 0.00 | - | 1 | 30 | 0.00% |
| ASML250117C00270000 | 2022-12-07 1:47PM EDT | 270.00 | 364.00 | 352.50 | 361.00 | 0.00 | - | 11 | 43 | 0.00% |
| ASML250117C00280000 | 2022-11-21 10:47AM EDT | 280.00 | 338.00 | 331.00 | 339.50 | 0.00 | - | 1 | 11 | 0.00% |
| ASML250117C00290000 | 2022-12-05 10:53AM EDT | 290.00 | 351.00 | 316.50 | 325.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML250117C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 620.77 | 661.20 | 675.90 | 0.00 | - | 5 | 26 | 0.00% |
| ASML250117C00310000 | 2023-12-05 2:20PM EDT | 310.00 | 398.80 | 401.10 | 415.60 | 0.00 | - | 10 | 43 | 0.00% |
| ASML250117C00320000 | 2023-05-30 9:45AM EDT | 320.00 | 447.10 | 422.00 | 439.50 | 0.00 | - | 7 | 32 | 0.00% |
| ASML250117C00330000 | 2023-05-01 9:38AM EDT | 330.00 | 337.23 | 416.00 | 424.00 | 0.00 | - | 3 | 4 | 0.00% |
| ASML250117C00340000 | 2024-03-18 9:57AM EDT | 340.00 | 624.57 | 572.90 | 587.90 | 0.00 | - | 4 | 6 | 0.00% |
| ASML250117C00350000 | 2024-03-18 9:57AM EDT | 350.00 | 614.87 | 563.10 | 578.00 | 0.00 | - | 2 | 21 | 0.00% |
| ASML250117C00360000 | 2022-11-10 12:02PM EDT | 360.00 | 259.37 | 289.20 | 297.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00370000 | 2023-09-01 9:33AM EDT | 370.00 | 332.50 | 249.60 | 258.30 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00380000 | 2024-05-17 12:41PM EDT | 380.00 | 559.82 | 652.00 | 665.10 | 0.00 | - | 1 | 2 | 84.42% |
| ASML250117C00390000 | 2023-03-23 11:23AM EDT | 390.00 | 325.00 | 284.00 | 292.30 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00400000 | 2024-03-08 3:54PM EDT | 400.00 | 623.47 | 586.00 | 600.90 | 0.00 | - | 1 | 20 | 0.00% |
| ASML250117C00410000 | 2024-05-08 11:50AM EDT | 410.00 | 513.35 | 624.70 | 639.50 | 0.00 | - | 2 | 17 | 84.10% |
| ASML250117C00420000 | 2023-02-08 4:05PM EDT | 420.00 | 304.10 | 242.10 | 249.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00430000 | 2022-10-11 11:19AM EDT | 430.00 | 100.16 | 208.00 | 216.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00440000 | 2024-03-06 11:51AM EDT | 440.00 | 569.57 | 548.00 | 562.50 | 0.00 | - | 10 | 41 | 0.00% |
| ASML250117C00450000 | 2024-06-12 3:51PM EDT | 450.00 | 631.20 | 584.00 | 598.80 | 0.00 | - | 2 | 5 | 75.63% |
| ASML250117C00460000 | 2024-01-09 2:29PM EDT | 460.00 | 284.70 | 476.00 | 494.50 | 0.00 | - | 1 | 13 | 0.00% |
| ASML250117C00470000 | 2024-04-26 9:31AM EDT | 470.00 | 462.73 | 494.00 | 506.20 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00480000 | 2024-02-23 3:19PM EDT | 480.00 | 482.25 | 512.00 | 530.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASML250117C00490000 | 2023-12-19 12:13PM EDT | 490.00 | 284.32 | 276.00 | 292.60 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00500000 | 2024-05-06 3:58PM EDT | 500.00 | 435.00 | 549.30 | 564.30 | 0.00 | - | 1 | 16 | 83.17% |
| ASML250117C00510000 | 2023-09-08 1:01PM EDT | 510.00 | 188.30 | 152.90 | 165.70 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00520000 | 2024-02-13 10:30AM EDT | 520.00 | 397.10 | 456.00 | 473.90 | 0.00 | - | 2 | 18 | 0.00% |
| ASML250117C00530000 | 2024-01-25 1:03PM EDT | 530.00 | 379.30 | 423.50 | 442.00 | 0.00 | - | 1 | 14 | 0.00% |
| ASML250117C00540000 | 2024-04-19 3:52PM EDT | 540.00 | 345.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| ASML250117C00550000 | 2024-04-05 10:55AM EDT | 550.00 | 453.60 | 368.70 | 383.40 | 0.00 | - | 1 | 5 | 0.00% |
| ASML250117C00560000 | 2024-04-12 12:19PM EDT | 560.00 | 429.85 | 386.70 | 401.30 | 0.00 | - | 1 | 9 | 0.00% |
| ASML250117C00570000 | 2024-02-22 4:22PM EDT | 570.00 | 416.25 | 430.10 | 448.00 | 0.00 | - | 1 | 401 | 0.00% |
| ASML250117C00580000 | 2024-03-08 3:59PM EDT | 580.00 | 453.81 | 418.20 | 432.30 | 0.00 | - | 4 | 212 | 0.00% |
| ASML250117C00590000 | 2024-02-02 12:28PM EDT | 590.00 | 330.00 | 425.70 | 441.80 | 0.00 | - | 1 | 101 | 41.06% |
| ASML250117C00600000 | 2024-06-07 2:04PM EDT | 600.00 | 455.00 | 442.00 | 456.30 | 0.00 | - | 1 | 146 | 59.85% |
| ASML250117C00620000 | 2024-06-06 11:42AM EDT | 620.00 | 446.68 | 423.50 | 436.60 | 0.00 | - | 2 | 74 | 57.69% |
| ASML250117C00640000 | 2024-06-05 11:57AM EDT | 640.00 | 412.70 | 405.30 | 419.70 | 0.00 | - | 1 | 80 | 56.71% |
| ASML250117C00660000 | 2024-06-06 2:47PM EDT | 660.00 | 416.94 | 387.00 | 400.70 | 0.00 | - | 1 | 190 | 54.84% |
| ASML250117C00680000 | 2024-04-19 12:11PM EDT | 680.00 | 238.31 | 275.50 | 289.10 | 0.00 | - | 1 | 51 | 0.00% |
| ASML250117C00700000 | 2024-05-23 10:28AM EDT | 700.00 | 292.00 | 352.90 | 365.10 | 0.00 | - | 3 | 93 | 52.61% |
| ASML250117C00720000 | 2024-06-11 10:19AM EDT | 720.00 | 340.00 | 335.50 | 348.70 | 0.00 | - | 5 | 74 | 51.65% |
| ASML250117C00730000 | 2024-05-31 1:29PM EDT | 730.00 | 259.20 | 325.60 | 339.40 | 0.00 | - | 2 | 38 | 50.48% |
| ASML250117C00740000 | 2024-05-01 3:21PM EDT | 740.00 | 195.81 | 255.40 | 266.50 | 0.00 | - | 1 | 42 | 0.00% |
| ASML250117C00750000 | 2024-06-12 12:05PM EDT | 750.00 | 353.35 | 309.00 | 321.90 | 0.00 | - | 4 | 502 | 52.69% |
| ASML250117C00760000 | 2024-06-06 1:58PM EDT | 760.00 | 325.95 | 301.70 | 311.40 | 0.00 | - | 10 | 208 | 51.00% |
| ASML250117C00780000 | 2024-05-10 10:25AM EDT | 780.00 | 214.60 | 288.30 | 295.90 | 0.00 | - | 1 | 82 | 50.34% |
| ASML250117C00790000 | 2024-05-31 1:37PM EDT | 790.00 | 211.15 | 276.20 | 289.10 | 0.00 | - | 2 | 2 | 50.39% |
| ASML250117C00800000 | 2024-06-06 12:09PM EDT | 800.00 | 293.00 | 269.20 | 281.10 | 0.00 | - | 2 | 454 | 49.85% |
| ASML250117C00820000 | 2024-05-24 9:38AM EDT | 820.00 | 184.73 | 253.80 | 264.10 | 0.00 | - | 1 | 56 | 48.26% |
| ASML250117C00830000 | 2024-05-17 2:13PM EDT | 830.00 | 166.15 | 246.10 | 259.90 | 0.00 | - | 5 | 5 | 49.27% |
| ASML250117C00840000 | 2024-06-13 9:53AM EDT | 840.00 | 265.00 | 238.60 | 248.40 | 0.00 | - | 10 | 76 | 47.16% |
| ASML250117C00850000 | 2024-06-13 3:36PM EDT | 850.00 | 256.90 | 231.30 | 241.90 | 0.00 | - | 2 | 1 | 47.12% |
| ASML250117C00860000 | 2024-06-10 12:21PM EDT | 860.00 | 240.30 | 224.70 | 233.30 | 0.00 | - | 2 | 102 | 46.19% |
| ASML250117C00880000 | 2024-06-05 3:55PM EDT | 880.00 | 224.00 | 210.40 | 223.70 | 0.00 | - | 5 | 68 | 47.22% |
| ASML250117C00890000 | 2024-06-06 2:28PM EDT | 890.00 | 222.65 | 202.90 | 214.80 | 0.00 | - | 1 | 5 | 46.10% |
| ASML250117C00900000 | 2024-06-11 3:14PM EDT | 900.00 | 205.82 | 196.10 | 207.30 | 0.00 | - | 6 | 100 | 45.49% |
| ASML250117C00910000 | 2024-05-23 11:06AM EDT | 910.00 | 137.70 | 189.70 | 201.10 | 0.00 | - | - | 3 | 45.33% |
| ASML250117C00920000 | 2024-06-06 9:30AM EDT | 920.00 | 199.00 | 184.00 | 195.50 | 0.00 | - | 1 | 40 | 45.34% |
| ASML250117C00930000 | 2024-05-20 2:40PM EDT | 930.00 | 122.20 | 179.50 | 186.70 | 0.00 | - | - | 3 | 44.18% |
| ASML250117C00940000 | 2024-06-13 9:34AM EDT | 940.00 | 177.30 | 173.00 | 180.40 | -14.80 | -7.70% | 8 | 135 | 43.88% |
| ASML250117C00950000 | 2024-06-14 10:09AM EDT | 950.00 | 167.00 | 165.80 | 176.10 | -13.00 | -7.22% | 2 | 48 | 44.23% |
| ASML250117C00960000 | 2024-06-13 9:34AM EDT | 960.00 | 183.70 | 159.50 | 170.10 | 0.00 | - | 3 | 200 | 43.95% |
| ASML250117C00970000 | 2024-06-13 9:43AM EDT | 970.00 | 176.90 | 152.90 | 164.50 | 0.00 | - | 2 | 14 | 43.77% |
| ASML250117C00980000 | 2024-06-13 10:22AM EDT | 980.00 | 162.90 | 149.90 | 159.10 | 0.00 | - | 1 | 141 | 43.63% |
| ASML250117C00990000 | 2024-06-04 11:48AM EDT | 990.00 | 96.80 | 143.30 | 150.90 | 0.00 | - | 1 | 8 | 42.52% |
| ASML250117C01000000 | 2024-06-13 11:34AM EDT | 1,000.00 | 147.00 | 137.60 | 146.70 | 0.00 | - | 6 | 477 | 42.70% |
| ASML250117C01010000 | 2024-06-04 1:43PM EDT | 1,010.00 | 86.60 | 131.90 | 142.20 | 0.00 | - | 16 | 25 | 42.73% |
| ASML250117C01020000 | 2024-06-11 3:14PM EDT | 1,020.00 | 133.29 | 127.50 | 136.90 | 0.00 | - | 3 | 236 | 42.48% |
| ASML250117C01030000 | 2024-06-14 3:16PM EDT | 1,030.00 | 128.00 | 122.50 | 132.60 | -6.47 | -4.81% | 63 | 12 | 42.50% |
| ASML250117C01040000 | 2024-06-13 11:31AM EDT | 1,040.00 | 128.50 | 117.50 | 127.30 | 0.00 | - | 8 | 207 | 42.17% |
| ASML250117C01050000 | 2024-06-14 10:03AM EDT | 1,050.00 | 114.00 | 113.00 | 123.10 | -7.90 | -6.48% | 1 | 73 | 42.16% |
| ASML250117C01060000 | 2024-06-13 11:47AM EDT | 1,060.00 | 119.28 | 109.70 | 115.40 | 0.00 | - | 2 | 125 | 41.00% |
| ASML250117C01080000 | 2024-06-12 10:05AM EDT | 1,080.00 | 124.40 | 101.50 | 109.00 | 0.00 | - | 4 | 70 | 41.43% |
| ASML250117C01100000 | 2024-06-14 11:40AM EDT | 1,100.00 | 92.00 | 93.80 | 100.00 | -16.10 | -14.89% | 3 | 439 | 40.89% |
| ASML250117C01120000 | 2024-06-12 2:00PM EDT | 1,120.00 | 87.50 | 85.10 | 91.90 | -17.80 | -16.90% | 1 | 43 | 40.51% |
| ASML250117C01130000 | 2024-06-07 2:09PM EDT | 1,130.00 | 83.40 | 81.50 | 87.70 | 0.00 | - | 4 | 91 | 40.21% |
| ASML250117C01140000 | 2024-06-13 3:59PM EDT | 1,140.00 | 91.10 | 77.70 | 85.20 | 0.00 | - | 83 | 154 | 40.43% |
| ASML250117C01150000 | 2024-06-13 3:40PM EDT | 1,150.00 | 86.80 | 75.30 | 82.30 | 0.00 | - | 30 | 88 | 40.48% |
| ASML250117C01160000 | 2024-06-13 10:17AM EDT | 1,160.00 | 81.60 | 72.10 | 77.80 | 0.00 | - | 12 | 60 | 39.99% |
| ASML250117C01170000 | 2024-06-14 3:49PM EDT | 1,170.00 | 73.10 | 69.80 | 74.20 | -3.40 | -4.44% | 8 | 37 | 39.75% |
| ASML250117C01180000 | 2024-06-07 2:35PM EDT | 1,180.00 | 67.30 | 66.50 | 71.40 | 0.00 | - | 5 | 76 | 39.74% |
| ASML250117C01190000 | 2024-06-07 2:58PM EDT | 1,190.00 | 64.50 | 63.00 | 68.50 | 0.00 | - | 10 | 41 | 39.67% |
| ASML250117C01200000 | 2024-06-14 3:54PM EDT | 1,200.00 | 64.29 | 60.20 | 66.70 | -2.71 | -4.04% | 30 | 251 | 39.94% |
| ASML250117C01210000 | 2024-06-13 9:43AM EDT | 1,210.00 | 68.70 | 57.00 | 63.50 | 0.00 | - | 23 | 20 | 39.70% |
| ASML250117C01220000 | 2024-06-06 2:02PM EDT | 1,220.00 | 64.50 | 54.00 | 62.20 | 0.00 | - | 3 | 21 | 40.09% |
| ASML250117C01230000 | 2024-06-13 9:59AM EDT | 1,230.00 | 60.40 | 53.00 | 58.50 | 0.00 | - | 6 | 10 | 39.62% |
| ASML250117C01240000 | 2024-06-13 9:59AM EDT | 1,240.00 | 51.40 | 50.70 | 55.30 | -6.60 | -11.38% | 5 | 16 | 39.28% |
| ASML250117C01250000 | 2024-06-14 11:00AM EDT | 1,250.00 | 49.20 | 48.00 | 53.20 | -12.90 | -20.77% | 3 | 34 | 39.31% |
| ASML250117C01260000 | 2024-06-14 10:40AM EDT | 1,260.00 | 46.20 | 45.80 | 52.30 | -1.50 | -3.14% | 111 | 25 | 39.74% |
| ASML250117C01270000 | 2024-06-07 12:01PM EDT | 1,270.00 | 48.30 | 44.10 | 49.10 | 0.00 | - | 2 | 17 | 39.30% |
| ASML250117C01280000 | 2024-04-24 11:54AM EDT | 1,280.00 | 18.10 | 23.20 | 26.40 | 0.00 | - | 3 | 6 | 31.01% |
| ASML250117C01290000 | 2024-06-14 12:44PM EDT | 1,290.00 | 42.40 | 42.60 | 46.00 | -0.60 | -1.40% | 59 | 16 | 39.57% |
| ASML250117C01300000 | 2024-06-14 11:00AM EDT | 1,300.00 | 39.50 | 40.70 | 45.00 | -3.32 | -7.75% | 11 | 233 | 39.88% |
| ASML250117C01310000 | 2024-06-06 12:05PM EDT | 1,310.00 | 43.20 | 36.10 | 42.90 | 0.00 | - | 1 | 11 | 39.75% |
| ASML250117C01320000 | 2024-06-14 11:27AM EDT | 1,320.00 | 36.40 | 36.90 | 39.80 | -3.80 | -9.45% | 4 | 15 | 39.19% |
| ASML250117C01330000 | 2024-06-14 10:00AM EDT | 1,330.00 | 34.50 | 35.50 | 40.70 | -4.00 | -10.39% | 1 | 38 | 40.20% |
| ASML250117C01340000 | 2024-06-14 12:11PM EDT | 1,340.00 | 33.90 | 33.90 | 38.00 | -2.70 | -7.38% | 20 | 12 | 39.75% |
| ASML250117C01350000 | 2024-06-13 3:46PM EDT | 1,350.00 | 31.60 | 31.80 | 35.90 | -5.00 | -13.66% | 2 | 29 | 39.50% |
| ASML250117C01360000 | 2024-06-06 2:51PM EDT | 1,360.00 | 35.40 | 30.90 | 36.00 | 0.00 | - | 2 | 65 | 40.15% |
| ASML250117C01370000 | 2024-06-14 1:11PM EDT | 1,370.00 | 31.22 | 26.30 | 35.00 | -0.88 | -2.74% | 2 | 49 | 40.33% |
| ASML250117C01380000 | 2024-06-05 1:49PM EDT | 1,380.00 | 29.90 | 26.00 | 31.40 | 0.00 | - | 2 | 18 | 39.35% |
| ASML250117C01390000 | 2024-05-03 10:38AM EDT | 1,390.00 | 11.40 | 14.10 | 16.20 | 0.00 | - | 3 | 3 | 32.36% |
| ASML250117C01400000 | 2024-06-13 12:35PM EDT | 1,400.00 | 26.10 | 25.80 | 28.60 | 0.00 | - | 2 | 36 | 39.22% |
| ASML250117C01410000 | 2024-05-03 10:20AM EDT | 1,410.00 | 10.20 | 12.60 | 14.30 | 0.00 | - | 23 | 23 | 32.25% |
| ASML250117C01420000 | 2024-05-23 3:19PM EDT | 1,420.00 | 10.60 | 20.30 | 28.00 | 0.00 | - | 5 | 61 | 40.04% |
| ASML250117C01440000 | 2024-06-07 12:01PM EDT | 1,440.00 | 22.40 | 18.90 | 26.00 | 0.00 | - | 3 | 29 | 40.14% |
| ASML250117C01450000 | 2024-05-03 10:38AM EDT | 1,450.00 | 8.60 | 10.30 | 11.80 | 0.00 | - | 10 | 22 | 32.54% |
| ASML250117C01460000 | 2024-04-29 9:53AM EDT | 1,460.00 | 8.50 | 10.40 | 11.20 | 0.00 | - | 1 | 9 | 32.58% |
| ASML250117C01480000 | 2024-06-12 1:19PM EDT | 1,480.00 | 23.10 | 18.00 | 23.00 | 0.00 | - | 1 | 27 | 40.64% |
| ASML250117C01500000 | 2024-06-13 12:44PM EDT | 1,500.00 | 17.16 | 14.00 | 18.90 | 0.00 | - | 1 | 63 | 39.33% |
| ASML250117C01520000 | 2024-06-12 1:39PM EDT | 1,520.00 | 14.24 | 13.00 | 17.10 | -4.96 | -25.83% | 1 | 243 | 39.18% |
| ASML250117C01560000 | 2024-06-14 9:38AM EDT | 1,560.00 | 11.90 | 10.30 | 14.20 | -2.10 | -15.00% | 1 | 1 | 39.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117P00195000 | 2024-05-01 11:26AM EDT | 195.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 290 | 78.27% |
| ASML250117P00200000 | 2024-03-28 2:58PM EDT | 200.00 | 0.24 | 0.00 | 3.90 | 0.00 | - | 22 | 65 | 99.87% |
| ASML250117P00210000 | 2024-03-28 3:04PM EDT | 210.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 2 | 41 | 97.29% |
| ASML250117P00220000 | 2024-05-09 10:06AM EDT | 220.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 74.80% |
| ASML250117P00230000 | 2023-10-18 1:45PM EDT | 230.00 | 2.67 | 0.80 | 2.50 | 0.00 | - | 8 | 37 | 89.31% |
| ASML250117P00240000 | 2023-09-15 11:07AM EDT | 240.00 | 3.48 | 1.95 | 4.70 | 0.00 | - | 2 | 1 | 96.61% |
| ASML250117P00250000 | 2024-02-21 10:30AM EDT | 250.00 | 0.70 | 0.10 | 1.15 | 0.00 | - | 1 | 112 | 74.54% |
| ASML250117P00260000 | 2024-05-09 2:41PM EDT | 260.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 2 | 72 | 67.97% |
| ASML250117P00270000 | 2023-07-14 1:21PM EDT | 270.00 | 3.60 | 2.50 | 5.20 | 0.00 | - | 2 | 16 | 91.24% |
| ASML250117P00280000 | 2024-02-06 12:37PM EDT | 280.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 75.38% |
| ASML250117P00290000 | 2023-10-27 2:57PM EDT | 290.00 | 6.70 | 0.10 | 5.60 | 0.00 | - | 4 | 7 | 82.39% |
| ASML250117P00300000 | 2024-06-06 3:01PM EDT | 300.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 135 | 58.98% |
| ASML250117P00310000 | 2024-05-09 2:40PM EDT | 310.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 1 | 37 | 62.94% |
| ASML250117P00320000 | 2024-04-26 3:50PM EDT | 320.00 | 0.61 | 0.05 | 3.00 | 0.00 | - | 10 | 41 | 69.47% |
| ASML250117P00330000 | 2023-10-23 9:51AM EDT | 330.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 25.00% |
| ASML250117P00340000 | 2024-06-12 9:30AM EDT | 340.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 123 | 69.45% |
| ASML250117P00350000 | 2024-05-14 2:36PM EDT | 350.00 | 0.75 | 0.05 | 0.00 | 0.00 | - | 2 | 124 | 25.00% |
| ASML250117P00360000 | 2024-02-07 3:58PM EDT | 360.00 | 1.90 | 0.55 | 2.45 | 0.00 | - | 10 | 159 | 62.68% |
| ASML250117P00370000 | 2024-02-12 3:14PM EDT | 370.00 | 1.80 | 0.60 | 4.40 | 0.00 | - | 5 | 130 | 65.98% |
| ASML250117P00380000 | 2024-04-17 12:27PM EDT | 380.00 | 1.74 | 0.25 | 2.70 | 0.00 | - | 2 | 166 | 59.51% |
| ASML250117P00390000 | 2024-06-03 12:14PM EDT | 390.00 | 1.13 | 0.25 | 4.60 | 0.00 | - | 1 | 17 | 62.51% |
| ASML250117P00400000 | 2024-06-12 10:38AM EDT | 400.00 | 0.71 | 0.05 | 3.70 | 0.00 | - | 1 | 171 | 58.66% |
| ASML250117P00410000 | 2024-01-17 2:53PM EDT | 410.00 | 6.90 | 1.10 | 5.20 | 0.00 | - | 1 | 63 | 62.10% |
| ASML250117P00420000 | 2024-03-25 1:02PM EDT | 420.00 | 2.50 | 0.75 | 4.80 | 0.00 | - | 1 | 35 | 59.36% |
| ASML250117P00430000 | 2024-05-17 10:18AM EDT | 430.00 | 1.40 | 0.05 | 6.00 | 0.00 | - | 1 | 61 | 58.75% |
| ASML250117P00440000 | 2024-05-30 11:27AM EDT | 440.00 | 1.44 | 0.40 | 4.80 | 0.00 | - | 5 | 80 | 55.93% |
| ASML250117P00450000 | 2024-05-30 2:50PM EDT | 450.00 | 1.50 | 0.05 | 6.20 | 0.00 | - | 2 | 352 | 56.26% |
| ASML250117P00460000 | 2024-05-24 3:47PM EDT | 460.00 | 1.67 | 0.05 | 5.60 | 0.00 | - | 2 | 75 | 53.99% |
| ASML250117P00470000 | 2024-06-10 9:30AM EDT | 470.00 | 1.60 | 0.55 | 2.80 | 0.00 | - | 1 | 68 | 52.60% |
| ASML250117P00480000 | 2024-04-08 2:59PM EDT | 480.00 | 3.85 | 1.15 | 6.80 | 0.00 | - | 1 | 121 | 54.52% |
| ASML250117P00490000 | 2024-04-29 1:46PM EDT | 490.00 | 3.70 | 0.85 | 6.10 | 0.00 | - | 1 | 130 | 51.95% |
| ASML250117P00500000 | 2024-06-14 11:22AM EDT | 500.00 | 2.35 | 1.25 | 5.80 | +1.05 | +80.77% | 1 | 407 | 50.81% |
| ASML250117P00510000 | 2024-05-28 1:56PM EDT | 510.00 | 2.10 | 0.80 | 4.80 | 0.00 | - | 1 | 84 | 52.44% |
| ASML250117P00520000 | 2024-06-05 1:43PM EDT | 520.00 | 2.05 | 0.85 | 6.30 | 0.00 | - | 4 | 26 | 53.99% |
| ASML250117P00530000 | 2024-06-05 11:11AM EDT | 530.00 | 2.50 | 0.95 | 3.00 | 0.00 | - | 1 | 75 | 45.83% |
| ASML250117P00540000 | 2024-06-12 9:45AM EDT | 540.00 | 2.00 | 1.10 | 6.70 | 0.00 | - | 4 | 51 | 52.04% |
| ASML250117P00550000 | 2024-04-22 11:27AM EDT | 550.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML250117P00560000 | 2024-06-05 11:14AM EDT | 560.00 | 3.19 | 1.35 | 6.10 | 0.00 | - | 1 | 90 | 48.54% |
| ASML250117P00570000 | 2024-05-28 1:27PM EDT | 570.00 | 3.40 | 1.45 | 7.50 | 0.00 | - | 1 | 101 | 49.45% |
| ASML250117P00580000 | 2024-06-14 11:22AM EDT | 580.00 | 4.25 | 1.65 | 6.70 | +1.30 | +44.07% | 1 | 66 | 47.04% |
| ASML250117P00590000 | 2024-05-23 9:38AM EDT | 590.00 | 5.50 | 1.85 | 8.20 | 0.00 | - | 1 | 179 | 47.93% |
| ASML250117P00600000 | 2024-06-10 11:09AM EDT | 600.00 | 4.00 | 2.05 | 7.40 | 0.00 | - | 1 | 225 | 45.64% |
| ASML250117P00620000 | 2024-06-12 1:56PM EDT | 620.00 | 3.90 | 2.50 | 9.70 | 0.00 | - | 1 | 267 | 46.10% |
| ASML250117P00640000 | 2024-05-29 1:47PM EDT | 640.00 | 8.40 | 3.00 | 10.70 | 0.00 | - | 1 | 870 | 44.79% |
| ASML250117P00660000 | 2024-06-13 11:35AM EDT | 660.00 | 6.20 | 6.50 | 8.40 | 0.00 | - | 13 | 710 | 39.96% |
| ASML250117P00680000 | 2024-06-06 12:42PM EDT | 680.00 | 8.02 | 6.50 | 10.00 | 0.00 | - | 1 | 149 | 39.41% |
| ASML250117P00700000 | 2024-06-14 3:03PM EDT | 700.00 | 10.83 | 10.10 | 11.90 | +1.73 | +19.01% | 2 | 721 | 38.93% |
| ASML250117P00720000 | 2024-06-13 11:29AM EDT | 720.00 | 11.60 | 11.50 | 13.80 | 0.00 | - | 1 | 160 | 38.25% |
| ASML250117P00730000 | 2024-06-06 11:44AM EDT | 730.00 | 11.80 | 9.90 | 17.90 | 0.00 | - | 2 | 133 | 40.14% |
| ASML250117P00740000 | 2024-06-06 12:10PM EDT | 740.00 | 12.40 | 11.10 | 18.80 | 0.00 | - | 10 | 158 | 39.56% |
| ASML250117P00750000 | 2024-06-13 10:35AM EDT | 750.00 | 13.80 | 15.70 | 17.10 | 0.00 | - | 1 | 164 | 37.22% |
| ASML250117P00760000 | 2024-06-12 10:59AM EDT | 760.00 | 13.10 | 14.80 | 19.00 | 0.00 | - | 2 | 116 | 37.32% |
| ASML250117P00770000 | 2024-06-14 11:48AM EDT | 770.00 | 19.00 | 15.50 | 20.10 | -5.50 | -22.45% | 13 | 24 | 36.84% |
| ASML250117P00780000 | 2024-06-07 1:35PM EDT | 780.00 | 17.50 | 16.90 | 21.40 | 0.00 | - | 2 | 138 | 36.44% |
| ASML250117P00790000 | 2024-06-06 11:47AM EDT | 790.00 | 18.97 | 18.00 | 23.90 | 0.00 | - | 5 | 19 | 36.69% |
| ASML250117P00800000 | 2024-06-13 3:58PM EDT | 800.00 | 16.30 | 21.30 | 25.20 | 0.00 | - | 72 | 403 | 36.20% |
| ASML250117P00810000 | 2024-05-31 10:55AM EDT | 810.00 | 37.00 | 22.40 | 28.70 | 0.00 | - | 1 | 19 | 36.82% |
| ASML250117P00820000 | 2024-06-13 12:06PM EDT | 820.00 | 23.80 | 25.80 | 29.10 | 0.00 | - | 1 | 88 | 35.78% |
| ASML250117P00830000 | 2024-06-10 9:30AM EDT | 830.00 | 29.15 | 26.40 | 31.20 | 0.00 | - | 1 | 16 | 35.57% |
| ASML250117P00840000 | 2024-06-14 10:40AM EDT | 840.00 | 33.00 | 29.40 | 33.60 | +5.50 | +20.00% | 1 | 407 | 35.45% |
| ASML250117P00850000 | 2024-06-14 11:04AM EDT | 850.00 | 34.47 | 32.40 | 35.90 | +8.87 | +34.65% | 1 | 72 | 35.22% |
| ASML250117P00860000 | 2024-06-12 11:57AM EDT | 860.00 | 27.80 | 33.90 | 38.40 | 0.00 | - | 4 | 149 | 35.03% |
| ASML250117P00870000 | 2024-06-14 10:07AM EDT | 870.00 | 39.41 | 38.50 | 41.00 | +2.91 | +7.97% | 16 | 14 | 34.84% |
| ASML250117P00880000 | 2024-06-13 10:41AM EDT | 880.00 | 36.74 | 41.50 | 45.60 | 0.00 | - | 1 | 106 | 35.41% |
| ASML250117P00890000 | 2024-05-30 11:27AM EDT | 890.00 | 60.70 | 41.60 | 48.40 | 0.00 | - | 8 | 35 | 35.17% |
| ASML250117P00900000 | 2024-06-12 11:52AM EDT | 900.00 | 36.90 | 45.20 | 51.00 | 0.00 | - | 7 | 266 | 34.81% |
| ASML250117P00910000 | 2024-05-23 10:06AM EDT | 910.00 | 67.20 | 48.00 | 56.50 | 0.00 | - | - | 4 | 35.50% |
| ASML250117P00920000 | 2024-06-06 12:26PM EDT | 920.00 | 47.50 | 53.40 | 56.30 | 0.00 | - | 2 | 137 | 34.01% |
| ASML250117P00930000 | 2024-06-14 9:58AM EDT | 930.00 | 56.00 | 57.10 | 59.70 | +13.90 | +33.02% | 13 | 33 | 33.82% |
| ASML250117P00940000 | 2024-06-10 11:51AM EDT | 940.00 | 54.50 | 60.70 | 64.50 | 0.00 | - | 1 | 341 | 34.08% |
| ASML250117P00950000 | 2024-06-14 12:07PM EDT | 950.00 | 67.50 | 64.10 | 67.20 | +13.80 | +25.70% | 2 | 17 | 33.54% |
| ASML250117P00960000 | 2024-06-07 11:16AM EDT | 960.00 | 62.98 | 68.20 | 71.00 | 0.00 | - | 1 | 117 | 33.34% |
| ASML250117P00970000 | 2024-06-13 9:43AM EDT | 970.00 | 60.10 | 71.80 | 75.30 | 0.00 | - | 2 | 13 | 33.26% |
| ASML250117P00980000 | 2024-06-14 10:10AM EDT | 980.00 | 77.60 | 75.70 | 79.60 | +13.80 | +21.63% | 3 | 179 | 33.13% |
| ASML250117P00990000 | 2024-06-13 9:33AM EDT | 990.00 | 67.20 | 80.40 | 84.00 | 0.00 | - | 3 | 18 | 32.99% |
| ASML250117P01000000 | 2024-06-13 12:45PM EDT | 1,000.00 | 77.50 | 84.90 | 90.90 | 0.00 | - | 45 | 95 | 33.61% |
| ASML250117P01010000 | 2024-06-07 11:16AM EDT | 1,010.00 | 83.13 | 87.00 | 95.10 | 0.00 | - | 1 | 32 | 33.30% |
| ASML250117P01020000 | 2024-06-05 2:10PM EDT | 1,020.00 | 89.00 | 93.90 | 99.80 | 0.00 | - | 7 | 75 | 33.10% |
| ASML250117P01030000 | 2024-06-14 3:26PM EDT | 1,030.00 | 99.35 | 99.40 | 102.90 | +10.35 | +11.63% | 1 | 17 | 32.35% |
| ASML250117P01040000 | 2024-06-07 10:49AM EDT | 1,040.00 | 96.10 | 104.10 | 113.90 | 0.00 | - | 1 | 24 | 34.06% |
| ASML250117P01050000 | 2024-06-12 1:44PM EDT | 1,050.00 | 88.38 | 109.70 | 113.50 | 0.00 | - | 1 | 68 | 32.11% |
| ASML250117P01060000 | 2024-06-12 9:40AM EDT | 1,060.00 | 96.20 | 115.20 | 123.50 | 0.00 | - | 7 | 44 | 33.40% |
| ASML250117P01080000 | 2024-06-07 2:08PM EDT | 1,080.00 | 122.00 | 123.40 | 130.40 | 0.00 | - | 3 | 35 | 31.71% |
| ASML250117P01100000 | 2024-06-13 3:24PM EDT | 1,100.00 | 122.54 | 137.70 | 145.40 | 0.00 | - | 1 | 67 | 32.41% |
| ASML250117P01120000 | 2024-06-13 10:17AM EDT | 1,120.00 | 136.60 | 148.10 | 159.60 | 0.00 | - | 12 | 12 | 32.68% |
| ASML250117P01140000 | 2024-05-28 3:58PM EDT | 1,140.00 | 183.80 | 160.50 | 170.60 | 0.00 | - | 4 | 4 | 31.74% |
| ASML250117P01150000 | 2024-05-28 9:52AM EDT | 1,150.00 | 206.65 | 164.70 | 176.50 | 0.00 | - | 1 | 1 | 31.33% |
| ASML250117P01160000 | 2024-06-05 12:38PM EDT | 1,160.00 | 174.05 | 175.50 | 185.10 | 0.00 | - | 1 | 0 | 31.78% |
| ASML250117P01170000 | 2024-06-12 9:47AM EDT | 1,170.00 | 156.00 | 182.30 | 188.70 | 0.00 | - | 6 | 6 | 30.47% |
| ASML250117P01190000 | 2024-03-08 10:31AM EDT | 1,190.00 | 213.70 | 240.90 | 250.80 | 0.00 | - | 2 | 19 | 46.35% |
| ASML250117P01250000 | 2024-04-26 2:22PM EDT | 1,250.00 | 328.80 | 292.90 | 307.10 | 0.00 | - | 16 | 0 | 50.26% |
| ASML250117P01280000 | 2024-06-13 10:17AM EDT | 1,280.00 | 251.10 | 262.80 | 277.10 | 0.00 | - | 1 | 1 | 30.42% |
| ASML250117P01290000 | 2024-06-13 10:22AM EDT | 1,290.00 | 261.90 | 274.50 | 283.30 | 0.00 | - | 1 | 1 | 29.32% |
| ASML250117P01300000 | 2024-06-13 10:22AM EDT | 1,300.00 | 270.30 | 283.00 | 294.40 | 0.00 | - | 9 | 10 | 30.46% |
| ASML250117P01310000 | 2024-06-13 9:43AM EDT | 1,310.00 | 268.50 | 291.40 | 302.90 | 0.00 | - | 2 | 2 | 30.35% |
| ASML250117P01320000 | 2024-06-13 10:22AM EDT | 1,320.00 | 287.20 | 300.50 | 311.00 | 0.00 | - | 1 | 1 | 30.00% |
| ASML250117P01340000 | 2024-06-13 10:22AM EDT | 1,340.00 | 304.50 | 317.40 | 328.50 | 0.00 | - | 2 | 2 | 29.83% |
© 2024 Yahoo. All rights reserved.