ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 681.70 | 0.00 | - | 6 | 6 | 290.00 | 2.00 | 0.00 | - | 1 | 79 |
| 760.83 | 0.00 | - | 6 | 6 | 300.00 | 3.05 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 310.00 | 15.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 2.85 | 0.00 | - | 1 | 6 |
| 289.58 | 0.00 | - | 1 | 0 | 330.00 | 7.90 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 340.00 | 7.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 350.00 | 7.63 | +4.83 | +172.50% | 1 | 15 |
| 322.80 | 0.00 | - | 5 | 3 | 360.00 | 8.00 | +1.00 | +14.29% | 1 | 5 |
| - | - | - | - | - | 370.00 | 13.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 7.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 390.00 | 4.50 | 0.00 | - | 1 | 29 |
| 523.05 | 0.00 | - | 2 | 3 | 400.00 | 13.00 | +3.33 | +34.44% | 6 | 36 |
| - | - | - | - | - | 410.00 | 11.60 | 0.00 | - | 1 | 6 |
| 429.79 | 0.00 | - | 1 | 3 | 420.00 | 11.80 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 430.00 | 8.70 | 0.00 | - | 3 | 3 |
| 348.70 | 0.00 | - | - | 0 | 440.00 | 13.50 | 0.00 | - | 1 | 6 |
| 399.60 | 0.00 | - | 5 | 7 | 450.00 | 13.40 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 460.00 | 10.80 | 0.00 | - | 1 | 5 |
| 276.57 | 0.00 | - | - | 1 | 470.00 | 15.00 | 0.00 | - | 3 | 6 |
| 293.98 | 0.00 | - | 1 | 1 | 480.00 | 22.40 | +9.15 | +69.06% | 1 | 10 |
| 203.87 | 0.00 | - | - | 1 | 490.00 | 23.55 | 0.00 | - | 2 | 14 |
| 405.00 | 0.00 | - | 2 | 10 | 500.00 | 28.90 | +8.90 | +44.50% | 1 | 38 |
| 391.82 | 0.00 | - | 1 | 1 | 510.00 | 13.95 | 0.00 | - | 21 | 23 |
| 379.22 | 0.00 | - | 1 | 1 | 520.00 | 21.36 | 0.00 | - | 1 | 22 |
| 160.80 | 0.00 | - | 1 | 1 | 530.00 | 25.90 | 0.00 | - | 1 | 9 |
| 412.20 | 0.00 | - | 2 | 2 | 540.00 | 32.65 | 0.00 | - | 2 | 12 |
| 277.75 | 0.00 | - | 1 | 2 | 550.00 | 41.30 | +8.94 | +27.63% | 12 | 17 |
| 395.55 | 0.00 | - | 1 | 3 | 560.00 | 42.25 | 0.00 | - | 10 | 47 |
| 367.85 | 0.00 | - | 1 | 14 | 570.00 | 29.50 | 0.00 | - | 1 | 5 |
| 562.85 | 0.00 | - | 1 | 3 | 580.00 | 34.00 | 0.00 | - | 1 | 57 |
| 353.85 | 0.00 | - | 1 | 3 | 590.00 | 50.00 | +25.90 | +107.47% | 1 | 25 |
| 356.00 | 0.00 | - | 1 | 10 | 600.00 | 55.30 | +10.80 | +24.27% | 2 | 136 |
| 379.84 | 0.00 | - | 1 | 3 | 610.00 | 43.40 | 0.00 | - | 1 | 5 |
| 268.00 | 0.00 | - | 12 | 29 | 620.00 | 28.07 | 0.00 | - | 2 | 57 |
| 357.52 | 0.00 | - | 1 | 14 | 630.00 | 46.60 | 0.00 | - | 1 | 53 |
| 448.20 | 0.00 | - | 1 | 3 | 640.00 | 42.00 | 0.00 | - | 1 | 13 |
| 297.26 | 0.00 | - | 3 | 7 | 650.00 | 71.50 | +12.30 | +20.78% | 3 | 137 |
| 349.00 | 0.00 | - | 1 | 4 | 660.00 | 72.75 | +10.25 | +16.40% | 3 | 27 |
| 171.40 | 0.00 | - | - | 1 | 670.00 | 71.94 | +27.94 | +63.50% | 1 | 115 |
| 268.00 | 0.00 | - | 1 | 3 | 680.00 | 85.50 | +16.80 | +24.45% | 3 | 59 |
| 311.30 | 0.00 | - | 2 | 5 | 690.00 | 80.00 | +5.50 | +7.38% | 3 | 79 |
| 195.00 | -54.99 | -22.00% | 1 | 34 | 700.00 | 94.00 | +15.60 | +19.90% | 6 | 89 |
| 285.40 | 0.00 | - | 1 | 12 | 710.00 | 97.16 | +16.96 | +21.15% | 8 | 30 |
| 292.60 | 0.00 | - | 2 | 14 | 720.00 | 92.00 | +1.80 | +2.00% | 4 | 121 |
| 141.55 | 0.00 | - | 1 | 1 | 730.00 | 108.50 | +17.60 | +19.36% | 3 | 39 |
| 303.77 | 0.00 | - | 2 | 5 | 740.00 | 102.00 | +6.70 | +7.03% | 8 | 222 |
| 155.00 | -72.74 | -31.94% | 9 | 34 | 750.00 | 119.00 | +17.20 | +16.90% | 9 | 120 |
| 189.98 | 0.00 | - | 3 | 15 | 760.00 | 121.74 | +17.24 | +16.50% | 10 | 79 |
| 297.44 | 0.00 | - | 1 | 2 | 770.00 | 123.00 | +41.80 | +51.48% | 6 | 114 |
| 141.60 | -38.70 | -21.46% | 13 | 213 | 780.00 | 132.60 | +57.05 | +75.51% | 10 | 44 |
| 152.21 | -12.99 | -7.86% | 1 | 21 | 790.00 | 79.10 | 0.00 | - | 2 | 34 |
| 135.25 | -32.45 | -19.35% | 9 | 79 | 800.00 | 136.30 | +10.30 | +8.17% | 3 | 200 |
| 127.00 | -37.60 | -22.84% | 4 | 30 | 820.00 | 156.90 | +28.00 | +21.72% | 11 | 116 |
| 145.50 | 0.00 | - | 50 | 64 | 840.00 | 169.94 | +22.94 | +15.61% | 6 | 47 |
| 137.30 | 0.00 | - | 36 | 73 | 860.00 | 158.20 | 0.00 | - | 21 | 67 |
| 107.71 | -21.59 | -16.70% | 2 | 27 | 880.00 | 167.85 | 0.00 | - | 6 | 111 |
| 99.55 | -15.55 | -13.51% | 4 | 95 | 900.00 | 205.33 | +33.29 | +19.35% | 10 | 89 |
| 103.60 | -11.40 | -9.91% | 1 | 48 | 920.00 | 156.00 | 0.00 | - | 1 | 97 |
| 85.50 | -20.40 | -19.26% | 2 | 72 | 940.00 | 234.74 | +36.67 | +18.51% | 6 | 35 |
| 99.40 | 0.00 | - | 1 | 43 | 960.00 | 215.55 | 0.00 | - | 3 | 24 |
| 94.70 | 0.00 | - | 2 | 71 | 980.00 | 264.19 | +87.99 | +49.94% | 1 | 38 |
| 73.14 | -18.72 | -20.38% | 7 | 200 | 1,000.00 | 241.00 | 0.00 | - | 1 | 74 |
| 123.16 | 0.00 | - | 1 | 91 | 1,020.00 | 239.47 | 0.00 | - | 3 | 24 |
| 76.99 | 0.00 | - | 1 | 37 | 1,040.00 | 196.60 | 0.00 | - | 5 | 21 |
| 125.50 | 0.00 | - | 1 | 44 | 1,060.00 | 290.86 | 0.00 | - | 2 | 55 |
| 76.28 | 0.00 | - | 1 | 15 | 1,080.00 | 308.00 | 0.00 | - | 1 | 24 |
| 50.00 | -15.90 | -24.13% | 4 | 84 | 1,100.00 | 351.55 | +25.77 | +7.91% | 1 | 52 |
| 78.18 | 0.00 | - | 2 | 71 | 1,120.00 | - | - | - | - | - |
| 73.90 | 0.00 | - | 2 | 13 | 1,140.00 | 239.60 | 0.00 | - | - | 8 |
| 83.24 | 0.00 | - | 1 | 19 | 1,160.00 | 305.30 | 0.00 | - | 1 | 4 |
| 64.27 | 0.00 | - | 1 | 9 | 1,180.00 | - | - | - | - | - |
| 37.60 | -9.40 | -20.00% | 27 | 95 | 1,200.00 | - | - | - | - | - |
| 103.69 | 0.00 | - | 2 | 5 | 1,210.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 14 | 45 | 1,220.00 | - | - | - | - | - |
| 84.10 | 0.00 | - | 14 | 0 | 1,230.00 | - | - | - | - | - |
| 136.19 | 0.00 | - | 1 | 22 | 1,240.00 | 263.10 | 0.00 | - | 10 | 10 |
| 58.80 | 0.00 | - | 1 | 13 | 1,250.00 | - | - | - | - | - |
| 75.70 | 0.00 | - | 2 | 11 | 1,260.00 | 276.90 | 0.00 | - | 10 | 10 |
| 82.80 | 0.00 | - | 2 | 16 | 1,270.00 | - | - | - | - | - |
| 50.15 | 0.00 | - | 2 | 26 | 1,280.00 | - | - | - | - | - |
| 138.80 | 0.00 | - | 2 | 4 | 1,290.00 | 361.10 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 1 | 50 | 1,300.00 | 544.32 | +40.54 | +8.05% | 9 | 9 |
| 28.50 | -50.13 | -63.75% | 1 | 18 | 1,310.00 | - | - | - | - | - |
| 73.60 | 0.00 | - | 1 | 6 | 1,320.00 | - | - | - | - | - |
| 68.80 | 0.00 | - | 3 | 5 | 1,330.00 | - | - | - | - | - |
| 117.50 | 0.00 | - | 1 | 17 | 1,340.00 | - | - | - | - | - |
| 55.80 | 0.00 | - | 1 | 11 | 1,350.00 | 479.70 | 0.00 | - | 18 | 15 |
| 22.60 | -20.90 | -48.05% | 2 | 68 | 1,360.00 | 468.25 | 0.00 | - | 1 | 5 |
| 42.70 | 0.00 | - | 1 | 20 | 1,380.00 | 480.68 | 0.00 | - | 2 | 3 |
| 12.90 | 0.00 | - | 1 | 42 | 1,400.00 | 491.71 | 0.00 | - | 12 | 0 |
| 34.70 | 0.00 | - | 10 | 6 | 1,420.00 | - | - | - | - | - |
| 43.50 | 0.00 | - | 2 | 16 | 1,440.00 | - | - | - | - | - |
| 42.90 | 0.00 | - | 3 | 13 | 1,450.00 | - | - | - | - | - |
| 81.66 | 0.00 | - | 1 | 4 | 1,460.00 | - | - | - | - | - |
| 15.67 | -3.53 | -18.39% | 1 | 45 | 1,480.00 | - | - | - | - | - |
| 14.90 | -5.60 | -27.32% | 1 | 38 | 1,500.00 | 514.38 | 0.00 | - | - | 0 |
| 26.40 | 0.00 | - | 2 | 52 | 1,520.00 | - | - | - | - | - |
| 23.10 | 0.00 | - | 2 | 2 | 1,540.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 1 | 0 | 1,560.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 1 | 203 | 1,580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.