ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 500.00 | 0.30 | 0.00 | - | - | 10 |
| - | - | - | - | - | 550.00 | 0.38 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 560.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 570.00 | 0.70 | 0.00 | - | 157 | 157 |
| - | - | - | - | - | 580.00 | 1.07 | 0.00 | - | 139 | 233 |
| - | - | - | - | - | 590.00 | 1.24 | 0.00 | - | - | 23 |
| - | - | - | - | - | 600.00 | 1.23 | 0.00 | - | 91 | 85 |
| - | - | - | - | - | 610.00 | 0.52 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 620.00 | 1.37 | 0.00 | - | 40 | 101 |
| 215.94 | 0.00 | - | 5 | 5 | 630.00 | 1.15 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 640.00 | 1.75 | 0.00 | - | 1 | 4 |
| 159.52 | 0.00 | - | 1 | 1 | 650.00 | 1.50 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 660.00 | 1.66 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 670.00 | 1.50 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 680.00 | 2.50 | 0.00 | - | 26 | 84 |
| - | - | - | - | - | 690.00 | 1.18 | -0.59 | -33.33% | 2 | 56 |
| 136.00 | 0.00 | - | 1 | 1 | 700.00 | 1.10 | -1.25 | -53.19% | 1 | 183 |
| - | - | - | - | - | 710.00 | 1.82 | -1.53 | -45.67% | 2 | 51 |
| - | - | - | - | - | 715.00 | 12.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 720.00 | 3.70 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 725.00 | 2.80 | -2.16 | -43.55% | 3 | 4 |
| - | - | - | - | - | 730.00 | 2.90 | -4.40 | -60.27% | 7 | 15 |
| - | - | - | - | - | 735.00 | 5.30 | 0.00 | - | 1 | 8 |
| 102.70 | 0.00 | - | 1 | 0 | 740.00 | 5.43 | 0.00 | - | 13 | 48 |
| - | - | - | - | - | 745.00 | 8.60 | 0.00 | - | 7 | 23 |
| 61.08 | 0.00 | - | 1 | 4 | 750.00 | 4.55 | -2.35 | -34.06% | 1 | 34 |
| 71.33 | 0.00 | - | 1 | 1 | 755.00 | 11.40 | 0.00 | - | 1 | 7 |
| 85.00 | 0.00 | - | 2 | 15 | 760.00 | 6.32 | -0.73 | -10.35% | 12 | 6 |
| 84.00 | 0.00 | - | 1 | 4 | 765.00 | 6.97 | -7.43 | -51.60% | 1 | 22 |
| 73.08 | 0.00 | - | 1 | 3 | 770.00 | 7.74 | -9.26 | -54.47% | 1 | 19 |
| 90.03 | 0.00 | - | 1 | 3 | 775.00 | 8.38 | -5.39 | -39.14% | 3 | 91 |
| 68.07 | 0.00 | - | 1 | 64 | 780.00 | 13.20 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 785.00 | 10.40 | -7.92 | -43.23% | 2 | 28 |
| 63.80 | +5.85 | +10.09% | 32 | 33 | 790.00 | 11.66 | -4.49 | -27.80% | 6 | 17 |
| 56.52 | 0.00 | - | 3 | 4 | 795.00 | 13.50 | -7.14 | -34.59% | 4 | 11 |
| 52.80 | 0.00 | - | 1 | 16 | 800.00 | 14.51 | -4.04 | -21.78% | 5 | 155 |
| 59.90 | 0.00 | - | 6 | 15 | 805.00 | 15.80 | -2.10 | -11.73% | 9 | 37 |
| 44.85 | 0.00 | - | 1 | 24 | 810.00 | 17.20 | -6.59 | -27.70% | 18 | 8 |
| 42.46 | 0.00 | - | 1 | 6 | 815.00 | 19.00 | -6.70 | -26.07% | 5 | 33 |
| 38.00 | 0.00 | - | 5 | 9 | 820.00 | 20.70 | -6.55 | -24.04% | 6 | 26 |
| 40.90 | +3.13 | +8.29% | 2 | 23 | 825.00 | 33.38 | 0.00 | - | 8 | 13 |
| 35.43 | 0.00 | - | 7 | 13 | 830.00 | 30.98 | 0.00 | - | 9 | 15 |
| 36.20 | +2.62 | +7.80% | 1 | 39 | 835.00 | 26.75 | -6.48 | -19.50% | 1 | 23 |
| 34.35 | +4.08 | +13.48% | 2 | 11 | 840.00 | 34.90 | 0.00 | - | 1 | 51 |
| 31.50 | -4.07 | -11.44% | 9 | 4 | 845.00 | - | - | - | - | - |
| 25.40 | +1.66 | +6.99% | 3 | 35 | 850.00 | 45.98 | 0.00 | - | 4 | 8 |
| 23.90 | 0.00 | - | 1 | 8 | 855.00 | 39.77 | 0.00 | - | 4 | 4 |
| 23.50 | +2.40 | +11.37% | 3 | 13 | 860.00 | 42.13 | 0.00 | - | 6 | 5 |
| 21.80 | +2.48 | +12.84% | 4 | 27 | 865.00 | - | - | - | - | - |
| 19.20 | +0.20 | +1.05% | 4 | 20 | 870.00 | 46.40 | -14.66 | -24.01% | 1 | 4 |
| 17.40 | -2.55 | -12.78% | 5 | 17 | 875.00 | - | - | - | - | - |
| 16.40 | +0.70 | +4.46% | 2 | 22 | 880.00 | - | - | - | - | - |
| 12.20 | 0.00 | - | 1 | 12 | 885.00 | 71.60 | 0.00 | - | 1 | 3 |
| 15.40 | 0.00 | - | 1 | 5 | 890.00 | 75.82 | 0.00 | - | 10 | 11 |
| 11.25 | 0.00 | - | 2 | 4 | 895.00 | - | - | - | - | - |
| 10.80 | +0.65 | +6.40% | 28 | 29 | 900.00 | 69.15 | -14.15 | -16.99% | 4 | 6 |
| 9.68 | -0.52 | -5.10% | 1 | 25 | 905.00 | 117.08 | 0.00 | - | - | 1 |
| 12.13 | 0.00 | - | 2 | 16 | 910.00 | - | - | - | - | - |
| 8.50 | +0.70 | +8.97% | 4 | 7 | 915.00 | - | - | - | - | - |
| 7.20 | +1.10 | +18.03% | 26 | 20 | 920.00 | 93.00 | 0.00 | - | 1 | 3 |
| 8.70 | 0.00 | - | 1 | 5 | 925.00 | - | - | - | - | - |
| 6.15 | +0.62 | +11.21% | 1 | 5 | 930.00 | - | - | - | - | - |
| 5.48 | -2.32 | -29.74% | 3 | 7 | 935.00 | - | - | - | - | - |
| 4.45 | -0.27 | -5.72% | 1 | 17 | 940.00 | - | - | - | - | - |
| 4.59 | 0.00 | - | 1 | 1 | 945.00 | - | - | - | - | - |
| 3.40 | -0.20 | -5.56% | 17 | 14 | 950.00 | 112.92 | -91.05 | -44.64% | 4 | 5 |
| 3.25 | 0.00 | - | 1 | 0 | 955.00 | - | - | - | - | - |
| 2.75 | -2.15 | -43.88% | 2 | 3 | 960.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 1 | 4 | 965.00 | 163.98 | 0.00 | - | 1 | 2 |
| 3.50 | 0.00 | - | 1 | 7 | 970.00 | 148.00 | 0.00 | - | 1 | 1 |
| 1.98 | 0.00 | - | 2 | 5 | 980.00 | - | - | - | - | - |
| 1.10 | -2.70 | -71.05% | 7 | 4 | 985.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 5 | 16 | 995.00 | - | - | - | - | - |
| 1.15 | -0.30 | -20.69% | 19 | 26 | 1,000.00 | 157.00 | 0.00 | - | 1 | 1 |
| 1.75 | 0.00 | - | - | 2 | 1,015.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 1 | 1,030.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 11 | 1,040.00 | - | - | - | - | - |
| 3.73 | 0.00 | - | - | 10 | 1,050.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 2 | 1,080.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 9 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.