ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 730.79 | 0.00 | - | 1 | 3 | 195.00 | 0.10 | 0.00 | - | 1 | 290 |
| 644.08 | 0.00 | - | 1 | 15 | 200.00 | 0.06 | 0.00 | - | 1 | 65 |
| 487.40 | 0.00 | - | 5 | 10 | 210.00 | 0.20 | 0.00 | - | 2 | 41 |
| 399.00 | 0.00 | - | 3 | 5 | 220.00 | 0.10 | 0.00 | - | 1 | 22 |
| 401.32 | 0.00 | - | 1 | 4 | 230.00 | 2.67 | 0.00 | - | 8 | 37 |
| 374.00 | 0.00 | - | 2 | 3 | 240.00 | 3.48 | 0.00 | - | 2 | 1 |
| 380.00 | 0.00 | - | 1 | 15 | 250.00 | 0.15 | 0.00 | - | 1 | 112 |
| 408.40 | 0.00 | - | 1 | 30 | 260.00 | 0.15 | 0.00 | - | 1 | 71 |
| 364.00 | 0.00 | - | 11 | 43 | 270.00 | 3.60 | 0.00 | - | 2 | 16 |
| 338.00 | 0.00 | - | 1 | 11 | 280.00 | 0.75 | 0.00 | - | 10 | 11 |
| 351.00 | 0.00 | - | 1 | 6 | 290.00 | 6.70 | 0.00 | - | 4 | 7 |
| 620.77 | 0.00 | - | 5 | 26 | 300.00 | 0.15 | 0.00 | - | 1 | 88 |
| 398.80 | 0.00 | - | 10 | 43 | 310.00 | 0.70 | 0.00 | - | 1 | 37 |
| 447.10 | 0.00 | - | 7 | 32 | 320.00 | 0.30 | 0.00 | - | 1 | 42 |
| 337.23 | 0.00 | - | 3 | 4 | 330.00 | 0.49 | 0.00 | - | 1 | 44 |
| 624.57 | 0.00 | - | 4 | 6 | 340.00 | 0.30 | 0.00 | - | 1 | 122 |
| 614.87 | 0.00 | - | 2 | 21 | 350.00 | 0.75 | 0.00 | - | 2 | 124 |
| 259.37 | 0.00 | - | 1 | 2 | 360.00 | 1.90 | 0.00 | - | 10 | 159 |
| 332.50 | 0.00 | - | 1 | 3 | 370.00 | 1.80 | 0.00 | - | 5 | 130 |
| 559.82 | 0.00 | - | 1 | 2 | 380.00 | 0.61 | 0.00 | - | 5 | 169 |
| 325.00 | 0.00 | - | 1 | 1 | 390.00 | 1.13 | 0.00 | - | 1 | 17 |
| 518.80 | 0.00 | - | 1 | 21 | 400.00 | 0.30 | 0.00 | - | 2 | 126 |
| 513.35 | 0.00 | - | 1 | 17 | 410.00 | 6.90 | 0.00 | - | 1 | 63 |
| 304.10 | 0.00 | - | 1 | 1 | 420.00 | 0.89 | 0.00 | - | 1 | 35 |
| 100.16 | 0.00 | - | 1 | 2 | 430.00 | 1.40 | 0.00 | - | 1 | 61 |
| 650.47 | 0.00 | - | 1 | 41 | 440.00 | 1.00 | 0.00 | - | 1 | 79 |
| 631.20 | 0.00 | - | 2 | 5 | 450.00 | 1.29 | +0.24 | +22.86% | 26 | 277 |
| 284.70 | 0.00 | - | 1 | 13 | 460.00 | 1.20 | 0.00 | - | 1 | 74 |
| 462.73 | 0.00 | - | 1 | 3 | 470.00 | 0.95 | 0.00 | - | 1 | 70 |
| 482.25 | 0.00 | - | 1 | 5 | 480.00 | 1.70 | 0.00 | - | 1 | 120 |
| 284.32 | 0.00 | - | 1 | 4 | 490.00 | 1.45 | 0.00 | - | 12 | 141 |
| 435.00 | 0.00 | - | 1 | 16 | 500.00 | 2.45 | +0.09 | +3.81% | 1 | 432 |
| 188.30 | 0.00 | - | 1 | 3 | 510.00 | 2.80 | 0.00 | - | 1 | 100 |
| 395.25 | 0.00 | - | 1 | 19 | 520.00 | 1.20 | 0.00 | - | 2 | 25 |
| 379.30 | 0.00 | - | 1 | 14 | 530.00 | 2.95 | 0.00 | - | 10 | 87 |
| 450.00 | 0.00 | - | 2 | 38 | 540.00 | 3.04 | 0.00 | - | 8 | 55 |
| 348.70 | 0.00 | - | 1 | 5 | 550.00 | 4.25 | 0.00 | - | 19 | 252 |
| 517.93 | 0.00 | - | 1 | 9 | 560.00 | 4.01 | 0.00 | - | 2 | 92 |
| 416.25 | 0.00 | - | 1 | 401 | 570.00 | 3.63 | 0.00 | - | 14 | 109 |
| 453.81 | 0.00 | - | 4 | 212 | 580.00 | 3.60 | 0.00 | - | 3 | 67 |
| 330.00 | 0.00 | - | 1 | 101 | 590.00 | 4.51 | 0.00 | - | 10 | 189 |
| 299.05 | 0.00 | - | 2 | 144 | 600.00 | 6.40 | -1.45 | -18.47% | 1 | 253 |
| 262.00 | 0.00 | - | 4 | 73 | 620.00 | 9.35 | 0.00 | - | 2 | 263 |
| 412.70 | 0.00 | - | 2 | 80 | 640.00 | 10.30 | -0.85 | -7.62% | 2 | 875 |
| 269.75 | 0.00 | - | 1 | 189 | 660.00 | 14.70 | 0.00 | - | 20 | 737 |
| 249.85 | 0.00 | - | 1 | 50 | 680.00 | 17.00 | 0.00 | - | 2 | 149 |
| 221.00 | -156.90 | -41.52% | 1 | 92 | 700.00 | 20.20 | 0.00 | - | 2 | 723 |
| 245.58 | 0.00 | - | 1 | 72 | 720.00 | 23.73 | 0.00 | - | 7 | 178 |
| 365.29 | 0.00 | - | 1 | 37 | 730.00 | 21.80 | 0.00 | - | 1 | 133 |
| 384.25 | 0.00 | - | 3 | 40 | 740.00 | 21.60 | 0.00 | - | 1 | 166 |
| 194.06 | 0.00 | - | 4 | 504 | 750.00 | 31.10 | -3.00 | -8.80% | 23 | 311 |
| 157.30 | 0.00 | - | 1 | 208 | 760.00 | 31.30 | -5.90 | -15.86% | 6 | 129 |
| 188.47 | 0.00 | - | 2 | 1 | 770.00 | 35.40 | -4.60 | -11.50% | 8 | 50 |
| 144.40 | 0.00 | - | 2 | 79 | 780.00 | 36.90 | -5.00 | -11.93% | 1 | 182 |
| 221.40 | 0.00 | - | 2 | 2 | 790.00 | 37.46 | 0.00 | - | 1 | 24 |
| 142.00 | 0.00 | - | 3 | 460 | 800.00 | 43.30 | -6.10 | -12.35% | 3 | 624 |
| - | - | - | - | - | 810.00 | 46.71 | -11.39 | -19.60% | 5 | 34 |
| 174.20 | 0.00 | - | 2 | 54 | 820.00 | 51.01 | -7.42 | -12.70% | 1 | 110 |
| 130.90 | 0.00 | - | 7 | 11 | 830.00 | 52.40 | 0.00 | - | 1 | 20 |
| 158.82 | 0.00 | - | 1 | 75 | 840.00 | 66.89 | 0.00 | - | 2 | 379 |
| 113.10 | 0.00 | - | 14 | 22 | 850.00 | 62.20 | -11.55 | -15.66% | 6 | 138 |
| 100.42 | 0.00 | - | 3 | 103 | 860.00 | 73.80 | 0.00 | - | 10 | 184 |
| 112.90 | +20.50 | +22.19% | 4 | 37 | 870.00 | 79.30 | 0.00 | - | 2 | 33 |
| 104.08 | +4.48 | +4.50% | 4 | 67 | 880.00 | 77.40 | -5.80 | -6.97% | 20 | 230 |
| 99.08 | +9.08 | +10.09% | 4 | 13 | 890.00 | 94.20 | 0.00 | - | 2 | 56 |
| 99.00 | +9.64 | +10.79% | 17 | 164 | 900.00 | 85.00 | -17.59 | -17.15% | 5 | 512 |
| 75.90 | 0.00 | - | 17 | 23 | 910.00 | 102.24 | 0.00 | - | 2 | 44 |
| 85.60 | +13.60 | +18.89% | 5 | 55 | 920.00 | 97.11 | +10.03 | +11.52% | 3 | 161 |
| 81.30 | +8.90 | +12.29% | 5 | 16 | 930.00 | 100.48 | +8.73 | +9.51% | 10 | 48 |
| 65.10 | 0.00 | - | 5 | 162 | 940.00 | 126.00 | 0.00 | - | 12 | 500 |
| 74.50 | +6.00 | +8.76% | 2 | 55 | 950.00 | 93.30 | 0.00 | - | 15 | 303 |
| 63.42 | 0.00 | - | 19 | 199 | 960.00 | 142.00 | 0.00 | - | 2 | 98 |
| 61.20 | 0.00 | - | 8 | 25 | 970.00 | 117.90 | 0.00 | - | 13 | 52 |
| 83.60 | 0.00 | - | 2 | 140 | 980.00 | 131.52 | -13.61 | -9.38% | 5 | 181 |
| 48.60 | 0.00 | - | 2 | 30 | 990.00 | 124.20 | 0.00 | - | 4 | 21 |
| 57.80 | +9.80 | +20.42% | 3 | 433 | 1,000.00 | 146.40 | -12.69 | -7.98% | 6 | 174 |
| 72.20 | 0.00 | - | 2 | 33 | 1,010.00 | 139.27 | 0.00 | - | 2 | 38 |
| 68.00 | 0.00 | - | 37 | 273 | 1,020.00 | 133.73 | 0.00 | - | 14 | 87 |
| 48.00 | -4.40 | -8.40% | 1 | 54 | 1,030.00 | 140.35 | 0.00 | - | 2 | 31 |
| 63.40 | 0.00 | - | 2 | 225 | 1,040.00 | 169.80 | 0.00 | - | 2 | 54 |
| 38.00 | 0.00 | - | 1 | 81 | 1,050.00 | 131.67 | 0.00 | - | 1 | 85 |
| 40.90 | +8.00 | +24.32% | 6 | 126 | 1,060.00 | 197.95 | 0.00 | - | 1 | 46 |
| 33.90 | 0.00 | - | 10 | 81 | 1,080.00 | 217.77 | 0.00 | - | 2 | 50 |
| 32.00 | +1.28 | +4.17% | 5 | 605 | 1,100.00 | 234.71 | 0.00 | - | 3 | 77 |
| 27.85 | -15.15 | -35.23% | 1 | 89 | 1,120.00 | 124.70 | 0.00 | - | 1 | 28 |
| 24.60 | 0.00 | - | 4 | 107 | 1,130.00 | 129.40 | 0.00 | - | 5 | 9 |
| 23.90 | 0.00 | - | 1 | 158 | 1,140.00 | 280.30 | 0.00 | - | 2 | 21 |
| 22.20 | 0.00 | - | 18 | 88 | 1,150.00 | 148.00 | 0.00 | - | 1 | 15 |
| 20.50 | 0.00 | - | 27 | 76 | 1,160.00 | 136.10 | 0.00 | - | 1 | 1 |
| 81.20 | 0.00 | - | 2 | 38 | 1,170.00 | 265.67 | 0.00 | - | 1 | 12 |
| 25.90 | 0.00 | - | 50 | 88 | 1,180.00 | - | - | - | - | - |
| 17.30 | 0.00 | - | 5 | 45 | 1,190.00 | 213.70 | 0.00 | - | 2 | 19 |
| 17.60 | +1.75 | +11.04% | 1 | 255 | 1,200.00 | - | - | - | - | - |
| 23.84 | 0.00 | - | 1 | 18 | 1,210.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 37 | 1,220.00 | - | - | - | - | - |
| 68.90 | 0.00 | - | 4 | 13 | 1,230.00 | - | - | - | - | - |
| 20.04 | 0.00 | - | 1 | 25 | 1,240.00 | - | - | - | - | - |
| 13.64 | +1.77 | +14.91% | 1 | 48 | 1,250.00 | 328.80 | 0.00 | - | 16 | 0 |
| 55.30 | 0.00 | - | 64 | 119 | 1,260.00 | - | - | - | - | - |
| 55.05 | 0.00 | - | 1 | 18 | 1,270.00 | - | - | - | - | - |
| 50.85 | 0.00 | - | 3 | 7 | 1,280.00 | 251.10 | 0.00 | - | 1 | 1 |
| 48.85 | 0.00 | - | 3 | 78 | 1,290.00 | 331.50 | 0.00 | - | 14 | 15 |
| 9.90 | +0.70 | +7.61% | 2 | 270 | 1,300.00 | 342.96 | 0.00 | - | 1 | 9 |
| 39.10 | 0.00 | - | 3 | 13 | 1,310.00 | 268.50 | 0.00 | - | 2 | 2 |
| 8.40 | -29.20 | -77.66% | 2 | 19 | 1,320.00 | 287.20 | 0.00 | - | 1 | 1 |
| 6.80 | 0.00 | - | 3 | 51 | 1,330.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 1 | 21 | 1,340.00 | 304.50 | 0.00 | - | 2 | 2 |
| 11.10 | 0.00 | - | 7 | 33 | 1,350.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 8 | 240 | 1,360.00 | - | - | - | - | - |
| 37.30 | 0.00 | - | 2 | 50 | 1,370.00 | - | - | - | - | - |
| 5.85 | 0.00 | - | 2 | 27 | 1,380.00 | - | - | - | - | - |
| 24.87 | 0.00 | - | 1 | 6 | 1,390.00 | 343.11 | 0.00 | - | - | 0 |
| 5.59 | -0.71 | -11.27% | 1 | 54 | 1,400.00 | - | - | - | - | - |
| 5.85 | 0.00 | - | 1 | 70 | 1,410.00 | - | - | - | - | - |
| 4.80 | -23.80 | -83.22% | 2 | 183 | 1,420.00 | - | - | - | - | - |
| 7.18 | 0.00 | - | 1 | 32 | 1,440.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 10 | 22 | 1,450.00 | - | - | - | - | - |
| 24.40 | 0.00 | - | 2 | 11 | 1,460.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 44 | 1,480.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 6 | 66 | 1,500.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 245 | 1,520.00 | 456.80 | 0.00 | - | 5 | 0 |
| 6.40 | 0.00 | - | - | 1 | 1,540.00 | 476.60 | 0.00 | - | - | 0 |
| 5.40 | 0.00 | - | 1 | 11 | 1,560.00 | - | - | - | - | - |
| 2.30 | +0.35 | +17.95% | 3 | 383 | 1,580.00 | 486.30 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.