ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | 4 | 167 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 5 | 220 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 4 | 178 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 14 | 339 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 1 | 163 |
| - | - | - | - | - | 280.00 | 0.20 | 0.00 | - | 1 | 144 |
| 133.10 | 0.00 | - | - | 0 | 290.00 | 0.09 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 6 | 54 |
| - | - | - | - | - | 310.00 | 0.26 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 320.00 | 0.22 | 0.00 | - | 1 | 438 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 1 | 20 |
| 208.88 | -26.93 | -11.42% | 2 | 2 | 340.00 | 0.10 | 0.00 | - | 5 | 119 |
| 198.36 | -27.47 | -12.16% | 2 | 2 | 350.00 | 0.01 | 0.00 | - | 1 | 1,018 |
| 189.14 | -27.15 | -12.55% | 5 | 5 | 360.00 | 0.01 | 0.00 | - | 40 | 198 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 1 | 180 |
| 208.84 | 0.00 | - | 4 | 0 | 375.00 | 0.05 | 0.00 | - | 4 | 51 |
| 203.82 | 0.00 | - | 4 | 0 | 380.00 | 0.10 | 0.00 | - | 20 | 153 |
| 163.57 | -27.54 | -14.41% | 4 | 4 | 385.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 1 | 267 |
| - | - | - | - | - | 395.00 | 0.05 | 0.00 | - | 6 | 63 |
| 148.84 | +13.34 | +9.85% | 6 | 26 | 400.00 | 0.03 | 0.00 | - | 20 | 314 |
| - | - | - | - | - | 405.00 | 0.05 | 0.00 | - | 2 | 4 |
| 56.40 | 0.00 | - | 1 | 2 | 410.00 | 0.02 | 0.00 | - | 3 | 158 |
| 168.97 | 0.00 | - | 8 | 0 | 415.00 | 0.05 | 0.00 | - | 2 | 14 |
| 163.95 | 0.00 | - | 8 | 0 | 420.00 | 0.03 | -0.01 | -25.00% | 2 | 150 |
| - | - | - | - | - | 425.00 | 0.10 | 0.00 | - | 12 | 34 |
| 157.60 | 0.00 | - | 142 | 0 | 430.00 | 0.05 | 0.00 | - | 10 | 75 |
| - | - | - | - | - | 435.00 | 0.05 | 0.00 | - | 5 | 20 |
| 147.80 | 0.00 | - | 105 | 0 | 440.00 | 0.05 | 0.00 | - | 30 | 162 |
| - | - | - | - | - | 445.00 | 0.05 | 0.00 | - | 2 | 17 |
| 137.70 | 0.00 | - | 145 | 10 | 450.00 | 0.02 | -0.03 | -60.00% | 1 | 446 |
| 73.30 | 0.00 | - | 1 | 1 | 455.00 | 0.04 | 0.00 | - | 2 | 113 |
| 88.55 | +7.90 | +9.80% | 1 | 7 | 460.00 | 0.13 | -0.05 | -27.78% | 1 | 117 |
| 110.30 | 0.00 | - | 1 | 1 | 465.00 | 0.05 | 0.00 | - | 1 | 42 |
| 76.22 | -14.98 | -16.43% | 1 | 23 | 470.00 | 0.06 | 0.00 | - | 21 | 194 |
| 50.90 | 0.00 | - | - | 6 | 475.00 | 0.05 | 0.00 | - | 5 | 56 |
| 73.05 | 0.00 | - | 1 | 20 | 480.00 | 0.06 | 0.00 | - | 9 | 238 |
| 76.10 | 0.00 | - | 2 | 5 | 485.00 | 0.05 | 0.00 | - | 14 | 38 |
| 100.15 | 0.00 | - | 3 | 621 | 490.00 | 0.05 | 0.00 | - | 7 | 129 |
| 52.00 | -2.21 | -4.08% | 1 | 19 | 495.00 | 0.07 | 0.00 | - | 1 | 83 |
| 45.30 | -18.08 | -28.53% | 54 | 146 | 500.00 | 0.05 | -0.03 | -37.50% | 10 | 1,749 |
| 41.32 | +2.72 | +7.05% | 2 | 105 | 505.00 | 0.05 | -0.05 | -50.00% | 15 | 121 |
| 38.41 | -11.26 | -22.67% | 9 | 64 | 510.00 | 0.05 | -0.05 | -50.00% | 18 | 267 |
| 30.68 | -2.22 | -6.75% | 2 | 30 | 515.00 | 0.08 | -0.02 | -20.00% | 14 | 323 |
| 46.60 | 0.00 | - | 17 | 11 | 517.50 | 0.05 | -0.10 | -66.67% | 23 | 16 |
| 26.90 | -15.50 | -36.56% | 75 | 143 | 520.00 | 0.47 | +0.42 | +840.00% | 3 | 453 |
| - | - | - | - | - | 522.50 | 0.05 | -0.20 | -80.00% | 24 | 22 |
| 38.35 | 0.00 | - | 1 | 50 | 525.00 | 0.05 | -0.12 | -70.59% | 115 | 184 |
| 17.00 | -17.10 | -50.15% | 3 | 131 | 530.00 | 0.05 | -0.17 | -77.27% | 214 | 277 |
| 24.07 | 0.00 | - | 2 | 39 | 535.00 | 0.05 | -0.23 | -82.14% | 95 | 118 |
| 5.35 | -18.18 | -77.26% | 7 | 189 | 540.00 | 0.25 | -0.30 | -54.55% | 128 | 481 |
| 1.00 | -19.20 | -95.05% | 16 | 137 | 545.00 | 0.68 | -0.02 | -2.86% | 115 | 157 |
| 0.20 | -15.18 | -98.70% | 165 | 133 | 550.00 | 4.80 | +3.19 | +198.14% | 143 | 236 |
| 0.05 | -9.29 | -99.46% | 109 | 59 | 555.00 | 10.50 | +8.50 | +425.00% | 41 | 115 |
| 0.05 | -6.15 | -99.19% | 181 | 209 | 560.00 | 14.60 | +11.05 | +311.27% | 58 | 167 |
| 0.05 | -3.63 | -98.64% | 121 | 92 | 565.00 | 14.80 | +9.10 | +159.65% | 48 | 170 |
| 0.04 | -2.03 | -98.07% | 35 | 193 | 570.00 | 22.86 | +13.06 | +133.27% | 41 | 182 |
| 0.01 | -3.03 | -99.67% | 1 | 59 | 572.50 | 21.63 | +6.95 | +47.34% | 1 | 59 |
| 0.17 | -0.84 | -83.17% | 3 | 56 | 575.00 | 27.65 | +14.75 | +114.34% | 4 | 71 |
| 0.19 | -0.76 | -80.00% | 5 | 41 | 577.50 | 15.90 | 0.00 | - | 2 | 20 |
| 0.06 | -0.54 | -90.00% | 18 | 307 | 580.00 | 33.38 | +16.63 | +99.28% | 17 | 161 |
| 0.05 | -0.60 | -92.31% | 1 | 39 | 582.50 | 14.10 | 0.00 | - | - | 10 |
| 0.07 | -0.18 | -72.00% | 1 | 75 | 585.00 | 39.05 | +24.35 | +165.65% | 1 | 65 |
| 0.05 | -0.17 | -77.27% | 10 | 53 | 587.50 | 16.30 | 0.00 | - | 11 | 13 |
| 0.05 | -0.15 | -75.00% | 6 | 193 | 590.00 | 42.55 | +22.55 | +112.75% | 4 | 10 |
| 0.05 | -0.30 | -85.71% | 2 | 46 | 592.50 | 21.90 | 0.00 | - | 1 | 1 |
| 0.05 | -0.19 | -79.17% | 4 | 91 | 595.00 | 51.90 | 0.00 | - | 1 | 11 |
| 0.10 | 0.00 | - | 11 | 93 | 597.50 | 23.30 | 0.00 | - | - | 0 |
| 0.03 | -0.07 | -70.00% | 36 | 404 | 600.00 | 54.11 | +18.69 | +52.77% | 18 | 71 |
| 0.06 | -0.17 | -73.91% | 43 | 55 | 605.00 | 34.40 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 10 | 75 | 610.00 | 50.48 | 0.00 | - | 6 | 3 |
| 0.05 | -0.15 | -75.00% | 10 | 17 | 615.00 | 37.30 | 0.00 | - | 10 | 10 |
| 0.13 | 0.00 | - | 16 | 161 | 620.00 | 57.20 | 0.00 | - | 1 | 747 |
| 0.06 | 0.00 | - | 2 | 20 | 625.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 87 | 630.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 14 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 176 | 640.00 | 145.60 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 8 | 11 | 645.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 33 | 650.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 9 | 9 | 655.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 289 | 660.00 | 123.57 | 0.00 | - | 4 | 6 |
| 0.72 | 0.00 | - | 1 | 66 | 670.00 | 231.60 | 0.00 | - | 2 | 0 |
| 0.64 | 0.00 | - | 1 | 73 | 680.00 | 118.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 104 | 700.00 | 171.55 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | - | 6 | 710.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 265 | 720.00 | 225.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | - | 2 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 49 | 406 | 740.00 | 189.40 | +12.70 | +7.19% | 1 | 1 |
| 0.05 | 0.00 | - | 15 | 62 | 760.00 | 196.70 | 0.00 | - | 30 | 0 |
| 0.13 | 0.00 | - | 8 | 264 | 780.00 | 216.80 | 0.00 | - | 10 | 101 |
| 0.01 | 0.00 | - | 10 | 331 | 800.00 | 275.12 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 34 | 35 | 810.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 722 | 820.00 | 305.00 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 5 | 227 | 840.00 | 277.85 | 0.00 | - | 2 | 5 |
| 0.02 | +0.01 | +100.00% | 1 | 203 | 860.00 | 268.00 | 0.00 | - | 11 | 37 |
| 0.01 | 0.00 | - | 1 | 235 | 880.00 | 136.90 | 0.00 | - | 1 | 9 |
| 0.01 | 0.00 | - | 3 | 210 | 900.00 | 170.00 | 0.00 | - | 10 | 37 |
| 0.05 | 0.00 | - | 1 | 47 | 920.00 | 147.20 | 0.00 | - | - | 7 |
| 0.01 | 0.00 | - | 15 | 117 | 940.00 | 280.60 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 5 | 14 | 960.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 24 | 96 | 980.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 59 | 1,000.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 1,128 | 1,020.00 | 221.70 | 0.00 | - | 2 | 3 |
| 0.05 | 0.00 | - | 33 | 23 | 1,040.00 | 214.00 | 0.00 | - | - | 4 |
| 0.05 | 0.00 | - | 14 | 13 | 1,060.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 8 | 15 | 1,080.00 | 252.00 | 0.00 | - | - | 5 |
| 0.21 | 0.00 | - | 16 | 37 | 1,100.00 | 312.90 | 0.00 | - | 5 | 8 |
| 0.30 | 0.00 | - | 1 | 7 | 1,120.00 | 342.40 | 0.00 | - | 6 | 4 |
| 4.30 | 0.00 | - | 3 | 3 | 1,140.00 | 396.17 | 0.00 | - | - | 3 |
| 0.40 | 0.00 | - | 2 | 34 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,180.00 | 434.17 | 0.00 | - | - | 3 |
| 0.35 | 0.00 | - | 1 | 15 | 1,200.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 10 | 7 | 1,220.00 | 677.40 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 33 | 1,240.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 48 | 1,260.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 4 | 5 | 1,280.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 6 | 16 | 1,300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 337 | 1,320.00 | 758.60 | 0.00 | - | 30 | 23 |
© 2022 Yahoo. All rights reserved.
