New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.26-16.04 (-2.86%)
At close: 04:00PM EDT
544.31 -0.95 (-0.17%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----220.000.050.00-4167
-----230.000.050.00-331
-----240.000.050.00-5220
-----250.000.050.00-4178
-----260.000.050.00-14339
-----270.000.050.00-1163
-----280.000.200.00-1144
133.100.00--0290.000.090.00-168
-----300.000.010.00-654
-----310.000.260.00-151
-----320.000.220.00-1438
-----330.000.050.00-120
208.88-26.93-11.42%22340.000.100.00-5119
198.36-27.47-12.16%22350.000.010.00-11,018
189.14-27.15-12.55%55360.000.010.00-40198
-----370.000.050.00-1180
208.840.00-40375.000.050.00-451
203.820.00-40380.000.100.00-20153
163.57-27.54-14.41%44385.000.050.00--10
-----390.000.050.00-1267
-----395.000.050.00-663
148.84+13.34+9.85%626400.000.030.00-20314
-----405.000.050.00-24
56.400.00-12410.000.020.00-3158
168.970.00-80415.000.050.00-214
163.950.00-80420.000.03-0.01-25.00%2150
-----425.000.100.00-1234
157.600.00-1420430.000.050.00-1075
-----435.000.050.00-520
147.800.00-1050440.000.050.00-30162
-----445.000.050.00-217
137.700.00-14510450.000.02-0.03-60.00%1446
73.300.00-11455.000.040.00-2113
88.55+7.90+9.80%17460.000.13-0.05-27.78%1117
110.300.00-11465.000.050.00-142
76.22-14.98-16.43%123470.000.060.00-21194
50.900.00--6475.000.050.00-556
73.050.00-120480.000.060.00-9238
76.100.00-25485.000.050.00-1438
100.150.00-3621490.000.050.00-7129
52.00-2.21-4.08%119495.000.070.00-183
45.30-18.08-28.53%54146500.000.05-0.03-37.50%101,749
41.32+2.72+7.05%2105505.000.05-0.05-50.00%15121
38.41-11.26-22.67%964510.000.05-0.05-50.00%18267
30.68-2.22-6.75%230515.000.08-0.02-20.00%14323
46.600.00-1711517.500.05-0.10-66.67%2316
26.90-15.50-36.56%75143520.000.47+0.42+840.00%3453
-----522.500.05-0.20-80.00%2422
38.350.00-150525.000.05-0.12-70.59%115184
17.00-17.10-50.15%3131530.000.05-0.17-77.27%214277
24.070.00-239535.000.05-0.23-82.14%95118
5.35-18.18-77.26%7189540.000.25-0.30-54.55%128481
1.00-19.20-95.05%16137545.000.68-0.02-2.86%115157
0.20-15.18-98.70%165133550.004.80+3.19+198.14%143236
0.05-9.29-99.46%10959555.0010.50+8.50+425.00%41115
0.05-6.15-99.19%181209560.0014.60+11.05+311.27%58167
0.05-3.63-98.64%12192565.0014.80+9.10+159.65%48170
0.04-2.03-98.07%35193570.0022.86+13.06+133.27%41182
0.01-3.03-99.67%159572.5021.63+6.95+47.34%159
0.17-0.84-83.17%356575.0027.65+14.75+114.34%471
0.19-0.76-80.00%541577.5015.900.00-220
0.06-0.54-90.00%18307580.0033.38+16.63+99.28%17161
0.05-0.60-92.31%139582.5014.100.00--10
0.07-0.18-72.00%175585.0039.05+24.35+165.65%165
0.05-0.17-77.27%1053587.5016.300.00-1113
0.05-0.15-75.00%6193590.0042.55+22.55+112.75%410
0.05-0.30-85.71%246592.5021.900.00-11
0.05-0.19-79.17%491595.0051.900.00-111
0.100.00-1193597.5023.300.00--0
0.03-0.07-70.00%36404600.0054.11+18.69+52.77%1871
0.06-0.17-73.91%4355605.0034.400.00--0
0.110.00-1075610.0050.480.00-63
0.05-0.15-75.00%1017615.0037.300.00-1010
0.130.00-16161620.0057.200.00-1747
0.060.00-220625.00-----
0.050.00-687630.00-----
0.100.00-1414635.00-----
0.050.00-8176640.00145.600.00-20
0.050.00-811645.00-----
0.050.00-333650.00-----
0.080.00-99655.00-----
0.090.00-1289660.00123.570.00-46
0.720.00-166670.00231.600.00-20
0.640.00-173680.00118.500.00-10
0.050.00-1104700.00171.550.00-10
0.050.00--6710.00-----
0.500.00-1265720.00225.000.00-10
0.050.00--2730.00-----
0.050.00-49406740.00189.40+12.70+7.19%11
0.050.00-1562760.00196.700.00-300
0.130.00-8264780.00216.800.00-10101
0.010.00-10331800.00275.120.00-40
0.050.00-3435810.00-----
0.050.00-4722820.00305.000.00-11
0.010.00-5227840.00277.850.00-25
0.02+0.01+100.00%1203860.00268.000.00-1137
0.010.00-1235880.00136.900.00-19
0.010.00-3210900.00170.000.00-1037
0.050.00-147920.00147.200.00--7
0.010.00-15117940.00280.600.00-11
0.050.00-514960.00-----
0.050.00-2496980.00-----
0.050.00-1591,000.00-----
0.010.00-501,1281,020.00221.700.00-23
0.050.00-33231,040.00214.000.00--4
0.050.00-14131,060.00-----
6.200.00-8151,080.00252.000.00--5
0.210.00-16371,100.00312.900.00-58
0.300.00-171,120.00342.400.00-64
4.300.00-331,140.00396.170.00--3
0.400.00-2341,160.00-----
-----1,180.00434.170.00--3
0.350.00-1151,200.00-----
1.890.00-1071,220.00677.400.00--0
0.100.00-2331,240.00-----
0.340.00-1481,260.00-----
0.830.00-451,280.00-----
1.870.00-6161,300.00-----
0.010.00-203371,320.00758.600.00-3023