ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time 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 | 2024-07-22 9:30AM EDT | 195.00 | 730.79 | 692.30 | 701.40 | 0.00 | - | 1 | 3 | 115.26% |
| ASML250117C00200000 | 2024-01-24 10:32AM EDT | 200.00 | 644.08 | 732.00 | 749.50 | 0.00 | - | 1 | 15 | 230.79% |
| ASML250117C00210000 | 2023-11-20 11:54AM EDT | 210.00 | 487.40 | 537.00 | 549.10 | 0.00 | - | 5 | 10 | 0.00% |
| ASML250117C00220000 | 2022-12-07 10:42AM EDT | 220.00 | 399.00 | 381.00 | 389.00 | 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 | 331.50 | 340.00 | 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 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| ASML250117C00310000 | 2023-12-05 2:20PM EDT | 310.00 | 398.80 | 402.60 | 411.60 | 0.00 | - | 10 | 43 | 0.00% |
| ASML250117C00320000 | 2023-05-30 9:45AM EDT | 320.00 | 447.10 | 418.60 | 434.00 | 0.00 | - | 7 | 32 | 0.00% |
| ASML250117C00330000 | 2023-05-01 9:38AM EDT | 330.00 | 337.23 | 0.00 | 0.00 | 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 | 127.49% |
| ASML250117C00350000 | 2024-03-18 9:57AM EDT | 350.00 | 614.87 | 563.10 | 578.00 | 0.00 | - | 2 | 21 | 124.34% |
| 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 | 232.29% |
| ASML250117C00390000 | 2023-03-23 11:23AM EDT | 390.00 | 325.00 | 284.00 | 292.30 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00400000 | 2024-07-19 10:52AM EDT | 400.00 | 518.80 | 493.30 | 502.40 | 0.00 | - | 1 | 21 | 77.56% |
| ASML250117C00410000 | 2024-05-08 11:50AM EDT | 410.00 | 513.35 | 624.70 | 639.50 | 0.00 | - | 1 | 17 | 218.50% |
| 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 | 207.50 | 215.50 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00440000 | 2024-07-09 9:30AM EDT | 440.00 | 650.47 | 455.00 | 464.00 | 0.00 | - | 1 | 41 | 72.22% |
| ASML250117C00450000 | 2024-06-12 3:51PM EDT | 450.00 | 631.20 | 641.00 | 650.80 | 0.00 | - | 2 | 5 | 243.93% |
| ASML250117C00460000 | 2024-01-09 2:29PM EDT | 460.00 | 284.70 | 476.00 | 494.50 | 0.00 | - | 1 | 13 | 115.99% |
| ASML250117C00470000 | 2024-04-26 9:31AM EDT | 470.00 | 462.73 | 494.00 | 506.20 | 0.00 | - | 1 | 3 | 133.31% |
| ASML250117C00480000 | 2024-02-23 3:19PM EDT | 480.00 | 482.25 | 512.00 | 530.00 | 0.00 | - | 1 | 5 | 153.67% |
| ASML250117C00490000 | 2023-12-19 12:13PM EDT | 490.00 | 284.32 | 288.00 | 306.00 | 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 | 187.22% |
| ASML250117C00510000 | 2023-09-08 1:01PM EDT | 510.00 | 188.30 | 152.90 | 165.70 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00520000 | 2024-07-19 2:20PM EDT | 520.00 | 395.25 | 379.10 | 388.10 | 0.00 | - | 1 | 19 | 62.69% |
| ASML250117C00530000 | 2024-01-25 1:03PM EDT | 530.00 | 379.30 | 423.50 | 442.00 | 0.00 | - | 1 | 14 | 109.96% |
| ASML250117C00540000 | 2024-07-17 9:41AM EDT | 540.00 | 450.00 | 360.30 | 370.20 | 0.00 | - | 2 | 38 | 60.94% |
| ASML250117C00550000 | 2024-07-24 3:21PM EDT | 550.00 | 348.70 | 351.00 | 360.90 | 0.00 | - | 1 | 5 | 59.90% |
| ASML250117C00560000 | 2024-06-20 9:30AM EDT | 560.00 | 517.93 | 346.70 | 361.70 | 0.00 | - | 1 | 9 | 65.88% |
| ASML250117C00570000 | 2024-02-22 4:22PM EDT | 570.00 | 416.25 | 430.10 | 448.00 | 0.00 | - | 1 | 401 | 129.32% |
| ASML250117C00580000 | 2024-03-08 3:59PM EDT | 580.00 | 453.81 | 418.20 | 432.30 | 0.00 | - | 4 | 212 | 123.92% |
| ASML250117C00590000 | 2024-02-02 12:28PM EDT | 590.00 | 330.00 | 425.70 | 441.80 | 0.00 | - | 1 | 101 | 132.35% |
| ASML250117C00600000 | 2024-07-25 2:20PM EDT | 600.00 | 299.05 | 304.90 | 314.00 | 0.00 | - | 2 | 144 | 54.52% |
| ASML250117C00620000 | 2024-07-25 10:12AM EDT | 620.00 | 262.00 | 287.00 | 295.30 | 0.00 | - | 4 | 73 | 52.53% |
| ASML250117C00640000 | 2024-06-05 11:57AM EDT | 640.00 | 412.70 | 451.10 | 460.10 | 0.00 | - | 2 | 80 | 158.64% |
| ASML250117C00660000 | 2024-07-19 3:01PM EDT | 660.00 | 269.75 | 252.30 | 260.60 | 0.00 | - | 1 | 189 | 52.54% |
| ASML250117C00680000 | 2024-07-19 2:04PM EDT | 680.00 | 249.85 | 235.60 | 244.70 | 0.00 | - | 1 | 50 | 51.65% |
| ASML250117C00700000 | 2024-07-26 3:00PM EDT | 700.00 | 221.00 | 219.70 | 228.60 | -156.90 | -41.52% | 1 | 92 | 50.44% |
| ASML250117C00720000 | 2024-07-22 10:57AM EDT | 720.00 | 245.58 | 204.00 | 211.00 | 0.00 | - | 1 | 72 | 48.21% |
| ASML250117C00730000 | 2024-07-10 9:36AM EDT | 730.00 | 365.29 | 194.00 | 205.20 | 0.00 | - | 1 | 37 | 48.70% |
| ASML250117C00740000 | 2024-07-12 2:28PM EDT | 740.00 | 384.25 | 188.80 | 196.90 | 0.00 | - | 3 | 40 | 47.77% |
| ASML250117C00750000 | 2024-07-19 2:46PM EDT | 750.00 | 194.06 | 181.60 | 191.40 | 0.00 | - | 4 | 504 | 48.25% |
| ASML250117C00760000 | 2024-07-25 10:36AM EDT | 760.00 | 157.30 | 174.60 | 184.10 | 0.00 | - | 1 | 208 | 47.73% |
| ASML250117C00770000 | 2024-07-19 10:50AM EDT | 770.00 | 188.47 | 167.30 | 176.20 | 0.00 | - | 2 | 1 | 46.86% |
| ASML250117C00780000 | 2024-07-25 10:36AM EDT | 780.00 | 144.40 | 160.30 | 169.30 | 0.00 | - | 2 | 79 | 46.45% |
| ASML250117C00790000 | 2024-07-17 9:46AM EDT | 790.00 | 221.40 | 153.90 | 162.60 | 0.00 | - | 2 | 2 | 46.06% |
| ASML250117C00800000 | 2024-07-25 1:32PM EDT | 800.00 | 142.00 | 148.20 | 153.60 | 0.00 | - | 3 | 460 | 44.57% |
| ASML250117C00820000 | 2024-07-22 1:21PM EDT | 820.00 | 174.20 | 135.80 | 142.60 | 0.00 | - | 2 | 54 | 44.64% |
| ASML250117C00830000 | 2024-07-25 1:11PM EDT | 830.00 | 130.90 | 129.90 | 137.20 | 0.00 | - | 7 | 11 | 44.61% |
| ASML250117C00840000 | 2024-07-23 2:12PM EDT | 840.00 | 158.82 | 123.70 | 129.60 | 0.00 | - | 1 | 75 | 43.57% |
| ASML250117C00850000 | 2024-07-25 1:28PM EDT | 850.00 | 113.10 | 117.60 | 124.70 | 0.00 | - | 14 | 22 | 43.64% |
| ASML250117C00860000 | 2024-07-25 10:45AM EDT | 860.00 | 100.42 | 112.60 | 119.20 | 0.00 | - | 3 | 103 | 43.39% |
| ASML250117C00870000 | 2024-07-26 10:51AM EDT | 870.00 | 112.90 | 107.50 | 114.80 | +20.50 | +22.19% | 4 | 37 | 43.54% |
| ASML250117C00880000 | 2024-07-26 1:40PM EDT | 880.00 | 104.08 | 102.40 | 108.10 | +4.48 | +4.50% | 4 | 67 | 42.67% |
| ASML250117C00890000 | 2024-07-26 1:40PM EDT | 890.00 | 99.08 | 97.80 | 101.30 | +9.08 | +10.09% | 4 | 13 | 41.70% |
| ASML250117C00900000 | 2024-07-26 11:10AM EDT | 900.00 | 99.00 | 92.90 | 98.40 | +9.64 | +10.79% | 17 | 164 | 42.29% |
| ASML250117C00910000 | 2024-07-25 10:31AM EDT | 910.00 | 75.90 | 88.00 | 94.20 | 0.00 | - | 17 | 23 | 42.28% |
| ASML250117C00920000 | 2024-07-25 10:31AM EDT | 920.00 | 85.60 | 83.90 | 89.20 | +13.60 | +18.89% | 5 | 55 | 41.88% |
| ASML250117C00930000 | 2024-07-25 11:27AM EDT | 930.00 | 81.30 | 79.60 | 85.10 | +8.90 | +12.29% | 5 | 16 | 41.79% |
| ASML250117C00940000 | 2024-07-25 10:30AM EDT | 940.00 | 65.10 | 75.30 | 80.20 | 0.00 | - | 5 | 162 | 41.32% |
| ASML250117C00950000 | 2024-07-26 9:41AM EDT | 950.00 | 74.50 | 71.80 | 77.20 | +6.00 | +8.76% | 2 | 55 | 41.56% |
| ASML250117C00960000 | 2024-07-25 2:49PM EDT | 960.00 | 63.42 | 67.90 | 74.20 | 0.00 | - | 19 | 199 | 41.75% |
| ASML250117C00970000 | 2024-07-25 12:04PM EDT | 970.00 | 61.20 | 64.40 | 69.70 | 0.00 | - | 8 | 25 | 41.27% |
| ASML250117C00980000 | 2024-07-23 11:10AM EDT | 980.00 | 83.60 | 61.00 | 67.00 | 0.00 | - | 2 | 140 | 41.48% |
| ASML250117C00990000 | 2024-07-25 10:19AM EDT | 990.00 | 48.60 | 57.70 | 62.90 | 0.00 | - | 2 | 30 | 41.05% |
| ASML250117C01000000 | 2024-07-26 11:00AM EDT | 1,000.00 | 57.80 | 54.70 | 59.70 | +9.80 | +20.42% | 3 | 433 | 40.94% |
| ASML250117C01010000 | 2024-07-18 1:17PM EDT | 1,010.00 | 72.20 | 51.60 | 54.30 | 0.00 | - | 2 | 33 | 39.83% |
| ASML250117C01020000 | 2024-07-23 10:28AM EDT | 1,020.00 | 68.00 | 48.70 | 53.90 | 0.00 | - | 37 | 273 | 40.82% |
| ASML250117C01030000 | 2024-07-24 11:28AM EDT | 1,030.00 | 48.00 | 46.20 | 51.20 | -4.40 | -8.40% | 1 | 54 | 40.77% |
| ASML250117C01040000 | 2024-07-22 1:30PM EDT | 1,040.00 | 63.40 | 43.50 | 48.60 | 0.00 | - | 2 | 225 | 40.72% |
| ASML250117C01050000 | 2024-07-25 10:57AM EDT | 1,050.00 | 38.00 | 41.10 | 46.20 | 0.00 | - | 1 | 81 | 40.70% |
| ASML250117C01060000 | 2024-07-26 9:45AM EDT | 1,060.00 | 40.90 | 38.90 | 43.90 | +8.00 | +24.32% | 6 | 126 | 40.69% |
| ASML250117C01080000 | 2024-07-25 12:33PM EDT | 1,080.00 | 33.90 | 34.60 | 39.70 | 0.00 | - | 10 | 81 | 40.70% |
| ASML250117C01100000 | 2024-07-26 10:12AM EDT | 1,100.00 | 32.00 | 30.80 | 33.00 | +1.28 | +4.17% | 5 | 605 | 39.29% |
| ASML250117C01120000 | 2024-07-18 10:53AM EDT | 1,120.00 | 27.85 | 27.30 | 29.30 | -15.15 | -35.23% | 1 | 89 | 39.13% |
| ASML250117C01130000 | 2024-07-25 3:22PM EDT | 1,130.00 | 24.60 | 25.00 | 30.80 | 0.00 | - | 4 | 107 | 40.77% |
| ASML250117C01140000 | 2024-07-25 12:48PM EDT | 1,140.00 | 23.90 | 23.40 | 28.40 | 0.00 | - | 1 | 158 | 40.32% |
| ASML250117C01150000 | 2024-07-25 2:18PM EDT | 1,150.00 | 22.20 | 22.70 | 26.90 | 0.00 | - | 18 | 88 | 40.30% |
| ASML250117C01160000 | 2024-07-25 2:10PM EDT | 1,160.00 | 20.50 | 21.40 | 25.90 | 0.00 | - | 27 | 76 | 40.53% |
| ASML250117C01170000 | 2024-07-16 3:50PM EDT | 1,170.00 | 81.20 | 19.40 | 22.70 | 0.00 | - | 2 | 38 | 39.44% |
| ASML250117C01180000 | 2024-07-19 12:28PM EDT | 1,180.00 | 25.90 | 17.40 | 23.90 | 0.00 | - | 50 | 88 | 40.90% |
| ASML250117C01190000 | 2024-07-25 1:20PM EDT | 1,190.00 | 17.30 | 17.90 | 22.40 | 0.00 | - | 5 | 45 | 40.73% |
| ASML250117C01200000 | 2024-07-26 9:45AM EDT | 1,200.00 | 17.60 | 16.80 | 21.60 | +1.75 | +11.04% | 1 | 255 | 40.96% |
| ASML250117C01210000 | 2024-07-23 1:23PM EDT | 1,210.00 | 23.84 | 13.80 | 17.50 | 0.00 | - | 1 | 18 | 39.00% |
| ASML250117C01220000 | 2024-07-25 12:38PM EDT | 1,220.00 | 16.00 | 14.60 | 19.60 | 0.00 | - | 1 | 37 | 41.08% |
| ASML250117C01230000 | 2024-07-05 12:26PM EDT | 1,230.00 | 68.90 | 10.60 | 15.90 | 0.00 | - | 4 | 13 | 39.22% |
| ASML250117C01240000 | 2024-07-23 1:23PM EDT | 1,240.00 | 20.04 | 13.20 | 18.60 | 0.00 | - | 1 | 25 | 41.76% |
| ASML250117C01250000 | 2024-07-26 10:53AM EDT | 1,250.00 | 13.64 | 11.90 | 14.60 | +1.77 | +14.91% | 1 | 48 | 39.55% |
| ASML250117C01260000 | 2024-07-16 3:42PM EDT | 1,260.00 | 55.30 | 11.50 | 14.30 | 0.00 | - | 64 | 119 | 39.94% |
| ASML250117C01270000 | 2024-07-03 12:43PM EDT | 1,270.00 | 55.05 | 10.20 | 15.40 | 0.00 | - | 1 | 18 | 41.39% |
| ASML250117C01280000 | 2024-07-09 12:59PM EDT | 1,280.00 | 50.85 | 6.90 | 14.90 | 0.00 | - | 3 | 7 | 41.63% |
| ASML250117C01290000 | 2024-07-09 12:59PM EDT | 1,290.00 | 48.85 | 9.50 | 13.20 | 0.00 | - | 3 | 78 | 40.88% |
| ASML250117C01300000 | 2024-07-25 12:56PM EDT | 1,300.00 | 9.90 | 9.10 | 13.30 | +0.70 | +7.61% | 2 | 270 | 41.55% |
| ASML250117C01310000 | 2024-07-02 2:17PM EDT | 1,310.00 | 39.10 | 8.70 | 13.40 | 0.00 | - | 3 | 13 | 42.21% |
| ASML250117C01320000 | 2024-07-26 2:59PM EDT | 1,320.00 | 8.40 | 8.20 | 12.60 | -29.20 | -77.66% | 2 | 19 | 42.11% |
| ASML250117C01330000 | 2024-07-25 11:00AM EDT | 1,330.00 | 6.80 | 7.60 | 12.40 | 0.00 | - | 3 | 51 | 42.50% |
| ASML250117C01340000 | 2024-07-19 3:51PM EDT | 1,340.00 | 8.90 | 3.70 | 11.50 | 0.00 | - | 1 | 21 | 42.26% |
| ASML250117C01350000 | 2024-07-22 11:11AM EDT | 1,350.00 | 11.10 | 3.50 | 10.40 | 0.00 | - | 7 | 33 | 41.78% |
| ASML250117C01360000 | 2024-07-18 11:37AM EDT | 1,360.00 | 10.90 | 4.40 | 10.50 | 0.00 | - | 8 | 240 | 42.40% |
| ASML250117C01370000 | 2024-07-11 10:36AM EDT | 1,370.00 | 37.30 | 3.30 | 9.90 | 0.00 | - | 2 | 50 | 42.34% |
| ASML250117C01380000 | 2024-07-25 9:44AM EDT | 1,380.00 | 5.85 | 5.60 | 10.30 | 0.00 | - | 2 | 27 | 43.24% |
| ASML250117C01390000 | 2024-06-24 3:16PM EDT | 1,390.00 | 24.87 | 5.20 | 6.10 | 0.00 | - | 1 | 6 | 39.08% |
| ASML250117C01400000 | 2024-07-26 1:14PM EDT | 1,400.00 | 5.59 | 4.90 | 9.70 | -0.71 | -11.27% | 1 | 54 | 43.66% |
| ASML250117C01410000 | 2024-07-24 2:16PM EDT | 1,410.00 | 5.85 | 4.60 | 5.60 | 0.00 | - | 1 | 70 | 39.35% |
| ASML250117C01420000 | 2024-07-26 3:49PM EDT | 1,420.00 | 4.80 | 3.70 | 5.30 | -23.80 | -83.22% | 2 | 183 | 39.38% |
| ASML250117C01440000 | 2024-07-22 1:12PM EDT | 1,440.00 | 7.18 | 3.80 | 4.90 | 0.00 | - | 1 | 32 | 39.69% |
| ASML250117C01450000 | 2024-05-03 10:38AM EDT | 1,450.00 | 8.60 | 10.30 | 11.80 | 0.00 | - | 10 | 22 | 48.18% |
| ASML250117C01460000 | 2024-07-11 11:24AM EDT | 1,460.00 | 24.40 | 1.75 | 6.20 | 0.00 | - | 2 | 11 | 42.42% |
| ASML250117C01480000 | 2024-07-22 3:47PM EDT | 1,480.00 | 5.60 | 1.60 | 7.40 | 0.00 | - | 1 | 44 | 44.85% |
| ASML250117C01500000 | 2024-07-25 3:31PM EDT | 1,500.00 | 2.85 | 2.70 | 4.00 | 0.00 | - | 6 | 66 | 40.75% |
| ASML250117C01520000 | 2024-07-24 12:02PM EDT | 1,520.00 | 3.40 | 1.25 | 6.70 | 0.00 | - | 1 | 245 | 45.69% |
| ASML250117C01540000 | 2024-07-17 11:38AM EDT | 1,540.00 | 6.40 | 1.10 | 6.40 | 0.00 | - | - | 1 | 46.12% |
| ASML250117C01560000 | 2024-07-17 12:23PM EDT | 1,560.00 | 5.40 | 1.00 | 6.20 | 0.00 | - | 1 | 11 | 46.65% |
| ASML250117C01580000 | 2024-07-26 1:10PM EDT | 1,580.00 | 2.30 | 0.80 | 3.10 | +0.35 | +17.95% | 3 | 383 | 42.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117P00195000 | 2024-07-18 9:30AM EDT | 195.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 290 | 77.44% |
| ASML250117P00200000 | 2024-07-17 10:16AM EDT | 200.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 1 | 65 | 103.43% |
| ASML250117P00210000 | 2024-03-28 3:04PM EDT | 210.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 2 | 41 | 100.51% |
| ASML250117P00220000 | 2024-07-17 2:25PM EDT | 220.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 22 | 97.38% |
| ASML250117P00230000 | 2023-10-18 1:45PM EDT | 230.00 | 2.67 | 0.80 | 2.50 | 0.00 | - | 8 | 37 | 91.71% |
| ASML250117P00240000 | 2023-09-15 11:07AM EDT | 240.00 | 3.48 | 1.95 | 4.70 | 0.00 | - | 2 | 1 | 99.32% |
| ASML250117P00250000 | 2024-07-17 2:26PM EDT | 250.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 112 | 68.46% |
| ASML250117P00260000 | 2024-07-10 2:55PM EDT | 260.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 66.41% |
| ASML250117P00270000 | 2023-07-14 1:21PM EDT | 270.00 | 3.60 | 2.50 | 5.20 | 0.00 | - | 2 | 16 | 93.15% |
| ASML250117P00280000 | 2024-02-06 12:37PM EDT | 280.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 76.27% |
| ASML250117P00290000 | 2023-10-27 2:57PM EDT | 290.00 | 6.70 | 0.10 | 5.60 | 0.00 | - | 4 | 7 | 83.47% |
| ASML250117P00300000 | 2024-07-17 2:50PM EDT | 300.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 1 | 88 | 63.26% |
| ASML250117P00310000 | 2024-05-09 2:40PM EDT | 310.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 1 | 37 | 62.87% |
| ASML250117P00320000 | 2024-06-27 9:39AM EDT | 320.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 1 | 42 | 73.97% |
| ASML250117P00330000 | 2024-07-19 10:35AM EDT | 330.00 | 0.49 | 0.00 | 4.60 | 0.00 | - | 1 | 44 | 71.91% |
| ASML250117P00340000 | 2024-07-02 9:30AM EDT | 340.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 122 | 69.15% |
| ASML250117P00350000 | 2024-05-14 2:36PM EDT | 350.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 2 | 124 | 54.74% |
| ASML250117P00360000 | 2024-02-07 3:58PM EDT | 360.00 | 1.90 | 0.55 | 2.45 | 0.00 | - | 10 | 159 | 61.85% |
| ASML250117P00370000 | 2024-02-12 3:14PM EDT | 370.00 | 1.80 | 0.60 | 4.40 | 0.00 | - | 5 | 130 | 65.09% |
| ASML250117P00380000 | 2024-06-25 2:03PM EDT | 380.00 | 0.61 | 0.25 | 4.10 | 0.00 | - | 5 | 169 | 61.87% |
| ASML250117P00390000 | 2024-06-03 12:14PM EDT | 390.00 | 1.13 | 0.05 | 0.80 | 0.00 | - | 1 | 17 | 52.03% |
| ASML250117P00400000 | 2024-07-10 1:19PM EDT | 400.00 | 0.30 | 0.50 | 3.70 | 0.00 | - | 2 | 126 | 58.13% |
| ASML250117P00410000 | 2024-01-17 2:53PM EDT | 410.00 | 6.90 | 1.10 | 5.20 | 0.00 | - | 1 | 63 | 60.47% |
| ASML250117P00420000 | 2024-07-19 10:34AM EDT | 420.00 | 0.89 | 0.35 | 5.00 | 0.00 | - | 1 | 35 | 57.14% |
| ASML250117P00430000 | 2024-05-17 10:18AM EDT | 430.00 | 1.40 | 0.05 | 6.00 | 0.00 | - | 1 | 61 | 56.72% |
| ASML250117P00440000 | 2024-07-25 11:00AM EDT | 440.00 | 1.00 | 0.75 | 1.60 | 0.00 | - | 1 | 79 | 49.64% |
| ASML250117P00450000 | 2024-07-26 1:32PM EDT | 450.00 | 1.29 | 0.45 | 4.80 | +0.24 | +22.86% | 26 | 277 | 52.23% |
| ASML250117P00460000 | 2024-07-19 10:34AM EDT | 460.00 | 1.20 | 0.50 | 4.80 | 0.00 | - | 1 | 74 | 50.81% |
| ASML250117P00470000 | 2024-07-18 10:23AM EDT | 470.00 | 0.95 | 0.60 | 2.80 | 0.00 | - | 1 | 70 | 49.82% |
| ASML250117P00480000 | 2024-07-19 10:33AM EDT | 480.00 | 1.70 | 0.70 | 5.80 | 0.00 | - | 1 | 120 | 55.65% |
| ASML250117P00490000 | 2024-07-17 2:21PM EDT | 490.00 | 1.45 | 0.80 | 4.80 | 0.00 | - | 12 | 141 | 51.97% |
| ASML250117P00500000 | 2024-07-26 10:19AM EDT | 500.00 | 2.45 | 1.70 | 2.85 | +0.09 | +3.81% | 1 | 432 | 45.67% |
| ASML250117P00510000 | 2024-07-25 10:04AM EDT | 510.00 | 2.80 | 1.95 | 3.20 | 0.00 | - | 1 | 100 | 45.24% |
| ASML250117P00520000 | 2024-07-08 11:29AM EDT | 520.00 | 1.20 | 1.20 | 6.90 | 0.00 | - | 2 | 25 | 51.35% |
| ASML250117P00530000 | 2024-07-24 12:08PM EDT | 530.00 | 2.95 | 1.40 | 7.30 | 0.00 | - | 10 | 87 | 50.46% |
| ASML250117P00540000 | 2024-07-24 10:37AM EDT | 540.00 | 3.04 | 1.55 | 7.60 | 0.00 | - | 8 | 55 | 49.41% |
| ASML250117P00550000 | 2024-07-25 1:14PM EDT | 550.00 | 4.25 | 3.40 | 4.60 | 0.00 | - | 19 | 252 | 42.85% |
| ASML250117P00560000 | 2024-07-24 11:13AM EDT | 560.00 | 4.01 | 2.05 | 8.60 | 0.00 | - | 2 | 92 | 47.82% |
| ASML250117P00570000 | 2024-07-18 11:11AM EDT | 570.00 | 3.63 | 2.30 | 9.20 | 0.00 | - | 14 | 109 | 47.12% |
| ASML250117P00580000 | 2024-07-17 11:31AM EDT | 580.00 | 3.60 | 2.70 | 9.70 | 0.00 | - | 3 | 67 | 46.26% |
| ASML250117P00590000 | 2024-07-17 2:38PM EDT | 590.00 | 4.51 | 6.00 | 6.90 | 0.00 | - | 10 | 189 | 41.12% |
| ASML250117P00600000 | 2024-07-26 9:30AM EDT | 600.00 | 6.40 | 6.70 | 7.50 | -1.45 | -18.47% | 1 | 253 | 40.55% |
| ASML250117P00620000 | 2024-07-24 3:38PM EDT | 620.00 | 9.35 | 8.30 | 10.70 | 0.00 | - | 2 | 263 | 41.53% |
| ASML250117P00640000 | 2024-07-26 1:46PM EDT | 640.00 | 10.30 | 6.70 | 11.20 | -0.85 | -7.62% | 2 | 875 | 39.18% |
| ASML250117P00660000 | 2024-07-25 2:44PM EDT | 660.00 | 14.70 | 12.80 | 13.80 | 0.00 | - | 20 | 737 | 38.75% |
| ASML250117P00680000 | 2024-07-24 3:16PM EDT | 680.00 | 17.00 | 15.60 | 16.80 | 0.00 | - | 2 | 149 | 38.29% |
| ASML250117P00700000 | 2024-07-25 12:45PM EDT | 700.00 | 20.20 | 18.90 | 20.10 | 0.00 | - | 2 | 723 | 37.72% |
| ASML250117P00720000 | 2024-07-25 12:44PM EDT | 720.00 | 23.73 | 19.20 | 24.10 | 0.00 | - | 7 | 178 | 37.29% |
| ASML250117P00730000 | 2024-07-18 11:33AM EDT | 730.00 | 21.80 | 21.50 | 29.20 | 0.00 | - | 1 | 133 | 38.82% |
| ASML250117P00740000 | 2024-07-24 9:30AM EDT | 740.00 | 21.60 | 23.50 | 28.80 | 0.00 | - | 1 | 166 | 36.96% |
| ASML250117P00750000 | 2024-07-26 3:15PM EDT | 750.00 | 31.10 | 26.60 | 31.20 | -3.00 | -8.80% | 23 | 311 | 36.69% |
| ASML250117P00760000 | 2024-07-26 12:20PM EDT | 760.00 | 31.30 | 29.20 | 33.90 | -5.90 | -15.86% | 6 | 129 | 36.51% |
| ASML250117P00770000 | 2024-07-26 3:26PM EDT | 770.00 | 35.40 | 34.60 | 36.50 | -4.60 | -11.50% | 8 | 50 | 36.20% |
| ASML250117P00780000 | 2024-07-26 12:30PM EDT | 780.00 | 36.90 | 37.30 | 39.60 | -5.00 | -11.93% | 1 | 182 | 36.06% |
| ASML250117P00790000 | 2024-07-19 10:47AM EDT | 790.00 | 37.46 | 38.20 | 42.90 | 0.00 | - | 1 | 24 | 35.94% |
| ASML250117P00800000 | 2024-07-26 11:56AM EDT | 800.00 | 43.30 | 44.00 | 46.20 | -6.10 | -12.35% | 3 | 624 | 35.73% |
| ASML250117P00810000 | 2024-07-26 1:00PM EDT | 810.00 | 46.71 | 47.20 | 49.20 | -11.39 | -19.60% | 5 | 34 | 35.31% |
| ASML250117P00820000 | 2024-07-25 11:51AM EDT | 820.00 | 51.01 | 50.80 | 53.00 | -7.42 | -12.70% | 1 | 110 | 35.18% |
| ASML250117P00830000 | 2024-07-19 2:54PM EDT | 830.00 | 52.40 | 52.70 | 57.90 | 0.00 | - | 1 | 20 | 35.45% |
| ASML250117P00840000 | 2024-07-25 11:51AM EDT | 840.00 | 66.89 | 58.30 | 61.00 | 0.00 | - | 2 | 379 | 34.85% |
| ASML250117P00850000 | 2024-07-26 1:00PM EDT | 850.00 | 62.20 | 58.90 | 65.80 | -11.55 | -15.66% | 6 | 138 | 34.92% |
| ASML250117P00860000 | 2024-07-24 3:54PM EDT | 860.00 | 73.80 | 66.90 | 69.50 | 0.00 | - | 10 | 184 | 34.43% |
| ASML250117P00870000 | 2024-07-25 9:31AM EDT | 870.00 | 79.30 | 71.10 | 75.20 | 0.00 | - | 2 | 33 | 34.71% |
| ASML250117P00880000 | 2024-07-26 11:20AM EDT | 880.00 | 77.40 | 75.20 | 79.40 | -5.80 | -6.97% | 20 | 230 | 34.29% |
| ASML250117P00890000 | 2024-07-25 10:45AM EDT | 890.00 | 94.20 | 78.10 | 84.80 | 0.00 | - | 2 | 56 | 34.28% |
| ASML250117P00900000 | 2024-07-26 12:37PM EDT | 900.00 | 85.00 | 85.70 | 88.80 | -17.59 | -17.15% | 5 | 512 | 33.63% |
| ASML250117P00910000 | 2024-07-25 2:54PM EDT | 910.00 | 102.24 | 91.20 | 94.70 | 0.00 | - | 2 | 44 | 33.68% |
| ASML250117P00920000 | 2024-07-24 9:42AM EDT | 920.00 | 97.11 | 95.50 | 100.10 | +10.03 | +11.52% | 3 | 161 | 33.46% |
| ASML250117P00930000 | 2024-07-24 10:30AM EDT | 930.00 | 100.48 | 98.70 | 106.00 | +8.73 | +9.51% | 10 | 48 | 33.36% |
| ASML250117P00940000 | 2024-07-25 10:32AM EDT | 940.00 | 126.00 | 106.60 | 112.60 | 0.00 | - | 12 | 500 | 33.47% |
| ASML250117P00950000 | 2024-07-22 11:01AM EDT | 950.00 | 93.30 | 110.50 | 118.00 | 0.00 | - | 15 | 303 | 33.02% |
| ASML250117P00960000 | 2024-07-25 10:28AM EDT | 960.00 | 142.00 | 119.00 | 126.20 | 0.00 | - | 2 | 98 | 33.66% |
| ASML250117P00970000 | 2024-07-19 10:24AM EDT | 970.00 | 117.90 | 123.80 | 131.80 | 0.00 | - | 13 | 52 | 33.15% |
| ASML250117P00980000 | 2024-07-26 1:00PM EDT | 980.00 | 131.52 | 131.10 | 138.80 | -13.61 | -9.38% | 5 | 181 | 33.16% |
| ASML250117P00990000 | 2024-07-18 11:09AM EDT | 990.00 | 124.20 | 136.30 | 145.90 | 0.00 | - | 4 | 21 | 33.15% |
| ASML250117P01000000 | 2024-07-26 2:00PM EDT | 1,000.00 | 146.40 | 147.00 | 152.30 | -12.69 | -7.98% | 6 | 174 | 32.75% |
| ASML250117P01010000 | 2024-07-19 9:52AM EDT | 1,010.00 | 139.27 | 150.30 | 159.90 | 0.00 | - | 2 | 38 | 32.82% |
| ASML250117P01020000 | 2024-07-17 1:57PM EDT | 1,020.00 | 133.73 | 157.50 | 166.90 | 0.00 | - | 14 | 87 | 32.56% |
| ASML250117P01030000 | 2024-07-22 1:01PM EDT | 1,030.00 | 140.35 | 165.70 | 174.70 | 0.00 | - | 2 | 31 | 32.59% |
| ASML250117P01040000 | 2024-07-24 12:23PM EDT | 1,040.00 | 169.80 | 172.40 | 182.00 | 0.00 | - | 2 | 54 | 32.33% |
| ASML250117P01050000 | 2024-07-17 9:44AM EDT | 1,050.00 | 131.67 | 180.10 | 189.90 | 0.00 | - | 1 | 85 | 32.28% |
| ASML250117P01060000 | 2024-07-24 3:35PM EDT | 1,060.00 | 197.95 | 188.00 | 197.10 | 0.00 | - | 1 | 46 | 31.82% |
| ASML250117P01080000 | 2024-07-25 2:30PM EDT | 1,080.00 | 217.77 | 204.20 | 213.20 | 0.00 | - | 2 | 50 | 31.54% |
| ASML250117P01100000 | 2024-07-25 2:30PM EDT | 1,100.00 | 234.71 | 220.90 | 229.80 | 0.00 | - | 3 | 77 | 31.28% |
| ASML250117P01120000 | 2024-07-11 12:28PM EDT | 1,120.00 | 124.70 | 237.00 | 246.90 | 0.00 | - | 1 | 28 | 31.06% |
| ASML250117P01130000 | 2024-07-11 12:33PM EDT | 1,130.00 | 129.40 | 246.80 | 255.70 | 0.00 | - | 5 | 9 | 31.02% |
| ASML250117P01140000 | 2024-07-25 10:00AM EDT | 1,140.00 | 280.30 | 255.60 | 264.50 | 0.00 | - | 2 | 21 | 30.92% |
| ASML250117P01150000 | 2024-07-16 10:53AM EDT | 1,150.00 | 148.00 | 265.20 | 273.70 | 0.00 | - | 1 | 15 | 31.06% |
| ASML250117P01160000 | 2024-07-12 3:05PM EDT | 1,160.00 | 136.10 | 272.50 | 282.40 | 0.00 | - | 1 | 1 | 30.76% |
| ASML250117P01170000 | 2024-07-18 11:26AM EDT | 1,170.00 | 265.67 | 282.80 | 291.90 | 0.00 | - | 1 | 12 | 31.04% |
| ASML250117P01190000 | 2024-03-08 10:31AM EDT | 1,190.00 | 213.70 | 240.90 | 250.80 | 0.00 | - | 2 | 19 | 0.00% |
| ASML250117P01250000 | 2024-04-26 2:22PM EDT | 1,250.00 | 328.80 | 292.90 | 307.10 | 0.00 | - | 16 | 0 | 0.00% |
| ASML250117P01280000 | 2024-06-13 10:17AM EDT | 1,280.00 | 251.10 | 222.60 | 232.50 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117P01290000 | 2024-07-17 9:46AM EDT | 1,290.00 | 331.50 | 397.60 | 407.50 | 0.00 | - | 14 | 15 | 33.88% |
| ASML250117P01300000 | 2024-07-17 10:29AM EDT | 1,300.00 | 342.96 | 407.70 | 417.60 | 0.00 | - | 1 | 9 | 34.53% |
| ASML250117P01310000 | 2024-06-13 9:43AM EDT | 1,310.00 | 268.50 | 246.60 | 255.30 | 0.00 | - | 2 | 2 | 0.00% |
| ASML250117P01320000 | 2024-06-13 10:22AM EDT | 1,320.00 | 287.20 | 254.40 | 263.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117P01340000 | 2024-06-13 10:22AM EDT | 1,340.00 | 304.50 | 271.00 | 280.10 | 0.00 | - | 2 | 2 | 0.00% |
| ASML250117P01390000 | 2024-06-20 3:54PM EDT | 1,390.00 | 343.11 | 487.50 | 502.50 | 0.00 | - | - | 0 | 28.83% |
| ASML250117P01520000 | 2024-07-15 1:12PM EDT | 1,520.00 | 456.80 | 629.50 | 637.50 | 0.00 | - | 5 | 0 | 44.67% |
| ASML250117P01540000 | 2024-07-03 11:50AM EDT | 1,540.00 | 476.60 | 649.50 | 657.50 | 0.00 | - | - | 0 | 45.50% |
| ASML250117P01580000 | 2024-07-10 2:46PM EDT | 1,580.00 | 486.30 | 687.70 | 697.50 | 0.00 | - | - | 0 | 47.11% |
© 2024 Yahoo. All rights reserved.