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 | 0.05 | 0.00 | - | 40 | 59 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 420.00 | 3.00 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 430.00 | 1.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 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 | 0.15 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 490.00 | 1.70 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 500.00 | 0.35 | 0.00 | - | 30 | 100 |
| 394.45 | 0.00 | - | 1 | 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 | 0.35 | 0.00 | - | 3 | 118 |
| - | - | - | - | - | 540.00 | 0.35 | 0.00 | - | 1 | 57 |
| 141.80 | 0.00 | - | - | 6 | 550.00 | 0.50 | 0.00 | - | 2 | 56 |
| 320.00 | 0.00 | - | 2 | 10 | 560.00 | 0.50 | 0.00 | - | 1 | 101 |
| 431.65 | 0.00 | - | - | 1 | 570.00 | 0.35 | 0.00 | - | 1 | 70 |
| 468.48 | 0.00 | - | 11 | 14 | 580.00 | 1.75 | 0.00 | - | 4 | 30 |
| 327.20 | 0.00 | - | 2 | 3 | 590.00 | 0.73 | +0.08 | +12.31% | 3 | 59 |
| 384.60 | 0.00 | - | 2 | 10 | 600.00 | 0.75 | 0.00 | - | 1 | 252 |
| - | - | - | - | - | 610.00 | 1.61 | 0.00 | - | 1 | 37 |
| 430.30 | 0.00 | - | 2 | 4 | 620.00 | 1.00 | -0.40 | -28.57% | 2 | 279 |
| 421.20 | 0.00 | - | 1 | 1 | 630.00 | 2.30 | 0.00 | - | 1 | 25 |
| 349.93 | 0.00 | - | 2 | 19 | 640.00 | 1.35 | -0.75 | -35.71% | 16 | 95 |
| 252.60 | 0.00 | - | 2 | 13 | 650.00 | 1.80 | 0.00 | - | 1 | 337 |
| 318.30 | 0.00 | - | 1 | 11 | 660.00 | 2.42 | 0.00 | - | 1 | 28 |
| 227.74 | 0.00 | - | 1 | 27 | 670.00 | 2.15 | +0.80 | +59.26% | 16 | 51 |
| 323.17 | 0.00 | - | 2 | 24 | 680.00 | 3.30 | 0.00 | - | 6 | 198 |
| 389.40 | 0.00 | - | 1 | 16 | 690.00 | 3.24 | -1.56 | -32.50% | 1 | 102 |
| 379.80 | 0.00 | - | 1 | 33 | 700.00 | 3.50 | -1.50 | -30.00% | 80 | 231 |
| 370.00 | 0.00 | - | 2 | 29 | 710.00 | 4.30 | -1.70 | -28.33% | 2 | 321 |
| 237.00 | 0.00 | - | 1 | 28 | 720.00 | 4.92 | -2.68 | -35.26% | 4 | 55 |
| 173.31 | 0.00 | - | 1 | 42 | 730.00 | 8.20 | 0.00 | - | 22 | 75 |
| 162.33 | 0.00 | - | 1 | 32 | 740.00 | 9.45 | 0.00 | - | 2 | 98 |
| 148.40 | +7.40 | +5.25% | 1 | 39 | 750.00 | 7.88 | -3.07 | -28.04% | 18 | 392 |
| 146.90 | 0.00 | - | 1 | 36 | 760.00 | 9.20 | -2.10 | -18.58% | 7 | 99 |
| 162.07 | 0.00 | - | 2 | 50 | 770.00 | 10.45 | -4.35 | -29.39% | 5 | 86 |
| 299.90 | 0.00 | - | 2 | 22 | 780.00 | 11.40 | -3.10 | -21.38% | 7 | 56 |
| 111.20 | 0.00 | - | 2 | 45 | 790.00 | 13.14 | -2.51 | -16.04% | 1 | 215 |
| 111.08 | +7.48 | +7.22% | 3 | 46 | 800.00 | 16.80 | -3.85 | -18.64% | 50 | 245 |
| 115.00 | 0.00 | - | 2 | 52 | 810.00 | 17.70 | -6.15 | -25.79% | 2 | 95 |
| 89.20 | 0.00 | - | 1 | 30 | 820.00 | 21.80 | -6.00 | -21.58% | 123 | 214 |
| 86.00 | 0.00 | - | 50 | 80 | 830.00 | 24.50 | -2.32 | -8.65% | 11 | 214 |
| 70.70 | 0.00 | - | 1 | 22 | 840.00 | 28.46 | -3.84 | -11.89% | 19 | 761 |
| 75.30 | +9.70 | +14.79% | 10 | 68 | 850.00 | 31.81 | -2.37 | -6.93% | 71 | 483 |
| 67.80 | +5.80 | +9.35% | 106 | 134 | 860.00 | 36.10 | -5.70 | -13.64% | 3 | 224 |
| 66.03 | +14.53 | +28.21% | 54 | 24 | 870.00 | 39.90 | -2.50 | -5.90% | 26 | 103 |
| 56.80 | +10.19 | +21.86% | 54 | 46 | 880.00 | 40.60 | -10.70 | -20.86% | 2 | 159 |
| 52.10 | +5.20 | +11.09% | 4 | 78 | 890.00 | 48.50 | -1.53 | -3.06% | 2 | 164 |
| 47.57 | +4.67 | +10.89% | 248 | 337 | 900.00 | 53.50 | -6.83 | -11.32% | 168 | 284 |
| 44.20 | +8.30 | +23.12% | 4 | 55 | 910.00 | 55.41 | -20.89 | -27.38% | 1 | 123 |
| 38.20 | +6.00 | +18.63% | 19 | 135 | 920.00 | 77.25 | 0.00 | - | 9 | 186 |
| 27.50 | 0.00 | - | 5 | 82 | 930.00 | 70.80 | -22.63 | -24.22% | 16 | 313 |
| 32.69 | +6.69 | +25.73% | 21 | 183 | 940.00 | 73.59 | -27.51 | -27.21% | 5 | 205 |
| 27.00 | +2.47 | +10.07% | 6 | 212 | 950.00 | 80.70 | -16.70 | -17.15% | 8 | 210 |
| 19.54 | 0.00 | - | 19 | 181 | 960.00 | 104.29 | 0.00 | - | 2 | 167 |
| 21.75 | +1.23 | +5.99% | 7 | 126 | 970.00 | 93.78 | -27.24 | -22.51% | 3 | 141 |
| 20.20 | +3.20 | +18.82% | 7 | 123 | 980.00 | 101.96 | -22.04 | -17.77% | 5 | 245 |
| 17.73 | +2.60 | +17.18% | 2 | 131 | 990.00 | 78.30 | 0.00 | - | 2 | 65 |
| 15.50 | +3.50 | +29.17% | 23 | 609 | 1,000.00 | 133.85 | 0.00 | - | 4 | 117 |
| 13.60 | +1.70 | +14.29% | 2 | 50 | 1,010.00 | 132.96 | -16.94 | -11.30% | 30 | 147 |
| 11.80 | +2.80 | +31.11% | 4 | 175 | 1,020.00 | 136.21 | -22.79 | -14.33% | 47 | 75 |
| 9.70 | 0.00 | - | 2 | 52 | 1,030.00 | 143.07 | -24.93 | -14.84% | 25 | 87 |
| 9.21 | +1.66 | +21.99% | 1 | 132 | 1,040.00 | 152.20 | +0.10 | +0.07% | 25 | 93 |
| 8.05 | +1.95 | +31.97% | 6 | 162 | 1,050.00 | 183.30 | 0.00 | - | 2 | 74 |
| 7.90 | +1.99 | +33.67% | 2 | 95 | 1,060.00 | 172.55 | +0.69 | +0.40% | 17 | 91 |
| 5.90 | +0.35 | +6.31% | 2 | 820 | 1,070.00 | 141.40 | 0.00 | - | 30 | 92 |
| 3.80 | 0.00 | - | 3 | 191 | 1,080.00 | 148.90 | 0.00 | - | 6 | 98 |
| 5.35 | +1.34 | +33.42% | 2 | 143 | 1,090.00 | 194.22 | 0.00 | - | 1 | 63 |
| 4.18 | +0.57 | +15.79% | 20 | 158 | 1,100.00 | 170.90 | 0.00 | - | 15 | 145 |
| 5.30 | 0.00 | - | 1 | 97 | 1,110.00 | 83.00 | 0.00 | - | - | 1 |
| 2.38 | 0.00 | - | 1 | 146 | 1,120.00 | 209.40 | 0.00 | - | 1 | 12 |
| 3.60 | 0.00 | - | 107 | 145 | 1,130.00 | 233.22 | 0.00 | - | 1 | 1 |
| 4.80 | 0.00 | - | 1 | 51 | 1,140.00 | 245.73 | 0.00 | - | 1 | 1 |
| 2.09 | 0.00 | - | 6 | 120 | 1,150.00 | 181.63 | 0.00 | - | 1 | 3 |
| 1.65 | 0.00 | - | 32 | 223 | 1,160.00 | 229.81 | 0.00 | - | - | 3 |
| 3.90 | 0.00 | - | 1 | 87 | 1,170.00 | - | - | - | - | - |
| 1.80 | +0.37 | +25.87% | 16 | 97 | 1,180.00 | 224.25 | 0.00 | - | - | 2 |
| 1.70 | +0.05 | +3.03% | 1 | 98 | 1,190.00 | 232.30 | 0.00 | - | 6 | 0 |
| 1.58 | +0.33 | +26.40% | 20 | 227 | 1,200.00 | 247.70 | 0.00 | - | 3 | 0 |
| 1.08 | 0.00 | - | 2 | 137 | 1,210.00 | 257.40 | 0.00 | - | 2 | 4 |
| 1.50 | 0.00 | - | 3 | 81 | 1,220.00 | 313.20 | 0.00 | - | - | 2 |
| 2.25 | 0.00 | - | 1 | 55 | 1,230.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 15 | 121 | 1,240.00 | - | - | - | - | - |
| 1.00 | -1.09 | -52.15% | 5 | 160 | 1,250.00 | 190.00 | 0.00 | - | 1 | 0 |
| 0.89 | 0.00 | - | 1 | 49 | 1,260.00 | 301.80 | 0.00 | - | 2 | 0 |
| 1.74 | 0.00 | - | 12 | 66 | 1,270.00 | 341.40 | 0.00 | - | 20 | 0 |
| 1.56 | 0.00 | - | 1 | 30 | 1,280.00 | 351.40 | 0.00 | - | 60 | 0 |
| 1.36 | 0.00 | - | 24 | 41 | 1,290.00 | 318.50 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 2 | 105 | 1,300.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 4 | 51 | 1,310.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 4 | 76 | 1,320.00 | 322.80 | 0.00 | - | - | 0 |
| 1.70 | 0.00 | - | 1 | 29 | 1,330.00 | 332.00 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 15 | 37 | 1,340.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 13 | 46 | 1,350.00 | 376.30 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 5 | 14 | 1,360.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 20 | 1,370.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 25 | 29 | 1,380.00 | - | - | - | - | - |
| 8.22 | 0.00 | - | 2 | 19 | 1,390.00 | - | - | - | - | - |
| 0.49 | -0.25 | -33.78% | 1 | 37 | 1,400.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 1 | 4 | 1,410.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 21 | 1,420.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 29 | 147 | 1,440.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 2 | 31 | 1,450.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 2 | 4 | 1,460.00 | - | - | - | - | - |
| 0.35 | -0.45 | -56.25% | 2 | 196 | 1,480.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 4 | 52 | 1,500.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 64 | 1,520.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 5 | 1,540.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 33 | 1,560.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 72 | 1,580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.