ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 345.89 | 0.00 | - | 2 | 2 | 195.00 | 0.50 | 0.00 | - | 1 | 121 |
| 340.00 | 0.00 | - | - | 1 | 200.00 | 0.05 | 0.00 | - | 4 | 393 |
| - | - | - | - | - | 210.00 | 0.25 | 0.00 | - | 1 | 1 |
| 321.10 | 0.00 | - | - | 1 | 220.00 | 0.18 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 230.00 | 0.18 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 240.00 | 0.10 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 250.00 | 0.10 | 0.00 | - | 30 | 173 |
| - | - | - | - | - | 260.00 | 0.15 | 0.00 | - | 10 | 10 |
| 146.40 | 0.00 | - | - | 1 | 270.00 | 0.01 | 0.00 | - | 21 | 111 |
| 131.00 | 0.00 | - | - | 1 | 280.00 | 0.07 | 0.00 | - | 3 | 59 |
| 122.50 | 0.00 | - | - | 17 | 290.00 | 0.20 | 0.00 | - | 29 | 197 |
| 367.05 | 0.00 | - | 1 | 18 | 300.00 | 0.15 | 0.00 | - | 10 | 251 |
| 115.10 | 0.00 | - | - | 23 | 310.00 | 0.05 | 0.00 | - | 1 | 61 |
| 94.80 | 0.00 | - | - | 16 | 320.00 | 0.17 | +0.12 | +240.00% | 3 | 74 |
| 95.80 | 0.00 | - | 2 | 18 | 330.00 | 0.20 | +0.13 | +185.71% | 1 | 47 |
| 306.90 | +11.80 | +4.00% | 1 | 33 | 340.00 | 0.15 | -0.20 | -57.14% | 9 | 205 |
| 85.00 | 0.00 | - | 2 | 1 | 350.00 | 0.14 | -0.16 | -53.33% | 1 | 311 |
| 137.70 | 0.00 | - | - | 4 | 360.00 | 0.20 | -0.35 | -63.64% | 14 | 87 |
| 126.50 | 0.00 | - | - | 1 | 370.00 | 0.50 | 0.00 | - | 2 | 47 |
| - | - | - | - | - | 380.00 | 0.35 | 0.00 | - | 1 | 22 |
| 254.50 | +8.30 | +3.37% | 3 | 39 | 390.00 | 0.75 | 0.00 | - | 1 | 180 |
| 243.82 | 0.00 | - | 1 | 2 | 400.00 | 0.60 | 0.00 | - | 2 | 175 |
| 170.90 | 0.00 | - | 1 | 14 | 410.00 | 1.60 | 0.00 | - | 1 | 27 |
| 45.80 | 0.00 | - | 30 | 30 | 420.00 | 0.70 | 0.00 | - | 1 | 104 |
| 191.86 | 0.00 | - | 1 | 18 | 430.00 | 0.90 | 0.00 | - | 5 | 48 |
| 165.39 | 0.00 | - | 12 | 18 | 440.00 | 1.03 | -0.07 | -6.36% | 6 | 56 |
| 197.00 | +24.40 | +14.14% | 1 | 70 | 450.00 | 0.98 | -0.32 | -24.62% | 7 | 109 |
| 219.00 | 0.00 | - | 1 | 5 | 460.00 | 1.32 | -0.48 | -26.67% | 6 | 61 |
| 211.42 | 0.00 | - | 1 | 6 | 470.00 | 1.50 | -0.45 | -23.08% | 1 | 97 |
| 185.75 | 0.00 | - | 1 | 35 | 480.00 | 2.30 | 0.00 | - | 2 | 97 |
| 117.37 | 0.00 | - | 1 | 25 | 490.00 | 5.05 | 0.00 | - | 3 | 75 |
| 120.50 | 0.00 | - | 56 | 48 | 500.00 | 2.55 | -0.85 | -25.00% | 6 | 104 |
| 137.39 | 0.00 | - | 1 | 24 | 510.00 | 2.95 | -1.11 | -27.34% | 30 | 298 |
| 100.58 | 0.00 | - | 1 | 9 | 520.00 | 3.40 | -5.89 | -63.40% | 14 | 83 |
| 104.43 | 0.00 | - | 10 | 23 | 530.00 | 4.20 | -1.40 | -25.00% | 22 | 203 |
| 89.00 | 0.00 | - | 1 | 16 | 540.00 | 5.00 | -1.70 | -25.37% | 37 | 202 |
| 74.30 | 0.00 | - | 1 | 31 | 550.00 | 6.00 | -1.80 | -23.08% | 11 | 356 |
| 60.54 | 0.00 | - | 1 | 103 | 560.00 | 7.20 | -2.30 | -24.21% | 1 | 204 |
| 85.90 | +30.50 | +55.05% | 1 | 159 | 570.00 | 9.50 | -2.19 | -18.73% | 1 | 138 |
| 58.50 | 0.00 | - | 9 | 38 | 580.00 | 10.10 | -3.33 | -24.80% | 11 | 302 |
| 59.80 | 0.00 | - | 1 | 74 | 590.00 | 12.95 | -2.95 | -18.55% | 7 | 125 |
| 61.20 | +5.30 | +9.48% | 15 | 113 | 600.00 | 14.85 | -5.15 | -25.75% | 100 | 478 |
| 55.10 | +6.10 | +12.45% | 4 | 111 | 610.00 | 19.20 | -2.99 | -13.47% | 6 | 358 |
| 47.60 | +5.60 | +13.33% | 3 | 116 | 620.00 | 22.20 | -2.20 | -9.02% | 11 | 422 |
| 41.21 | +5.81 | +16.41% | 7 | 308 | 630.00 | 25.30 | -3.20 | -11.23% | 7 | 166 |
| 35.35 | +3.81 | +12.08% | 21 | 96 | 640.00 | 27.60 | -8.10 | -22.69% | 8 | 230 |
| 29.95 | +1.95 | +6.96% | 24 | 224 | 650.00 | 35.10 | -4.50 | -11.36% | 5 | 220 |
| 25.46 | +3.52 | +16.04% | 34 | 96 | 660.00 | 38.50 | -6.80 | -15.01% | 12 | 108 |
| 21.01 | +2.42 | +13.02% | 10 | 156 | 670.00 | 51.40 | 0.00 | - | 11 | 91 |
| 17.30 | +1.80 | +11.61% | 84 | 251 | 680.00 | 53.00 | -5.20 | -8.93% | 3 | 101 |
| 13.41 | +1.31 | +10.83% | 4 | 216 | 690.00 | 57.60 | -7.80 | -11.93% | 19 | 64 |
| 10.40 | +0.80 | +8.33% | 40 | 180 | 700.00 | 73.10 | 0.00 | - | 4 | 66 |
| 7.60 | 0.00 | - | 7 | 71 | 710.00 | 63.50 | 0.00 | - | - | 3 |
| 6.40 | +0.10 | +1.59% | 8 | 278 | 720.00 | 90.80 | 0.00 | - | 26 | 30 |
| 5.90 | +0.90 | +18.00% | 14 | 380 | 730.00 | - | - | - | - | - |
| 4.20 | +0.30 | +7.69% | 103 | 98 | 740.00 | 97.70 | -20.85 | -17.59% | 1 | 1 |
| 3.05 | +0.20 | +7.02% | 54 | 473 | 750.00 | 118.15 | 0.00 | - | 2 | 1 |
| 2.30 | -0.05 | -2.13% | 7 | 57 | 760.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 20 | 123 | 770.00 | 109.00 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 1 | 73 | 780.00 | - | - | - | - | - |
| - | - | - | - | - | 790.00 | 178.00 | 0.00 | - | - | 0 |
| 1.32 | 0.00 | - | 1 | 58 | 800.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 6 | 8 | 810.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 63 | 820.00 | 147.03 | 0.00 | - | 1 | 0 |
| 1.65 | 0.00 | - | 1 | 2 | 830.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 38 | 840.00 | 160.53 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 344 | 860.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 116 | 880.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 188 | 900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 18 | 910.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 4 | 920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 59 | 940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 126 | 960.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 5 | 196 | 980.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
