ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.20 | 0.00 | - | 35 | 516 |
| - | - | - | - | - | 200.00 | 0.23 | +0.15 | +187.50% | 2 | 0 |
| 294.00 | 0.00 | - | - | 1 | 210.00 | 4.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 220.00 | 1.26 | 0.00 | - | 10 | 156 |
| - | - | - | - | - | 230.00 | 0.24 | 0.00 | - | 4 | 253 |
| 208.10 | 0.00 | - | - | 2 | 240.00 | 2.40 | 0.00 | - | 1 | 116 |
| 363.00 | 0.00 | - | 1 | 2 | 250.00 | 0.36 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 260.00 | 0.60 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 270.00 | 0.39 | 0.00 | - | 6 | 251 |
| 238.20 | 0.00 | - | - | 1 | 280.00 | 1.55 | 0.00 | - | 191 | 219 |
| - | - | - | - | - | 290.00 | 2.05 | 0.00 | - | 1 | 7 |
| 309.78 | 0.00 | - | 4 | 4 | 300.00 | 0.60 | 0.00 | - | 1 | 384 |
| 293.40 | 0.00 | - | 10 | 44 | 310.00 | 1.85 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 320.00 | 1.45 | 0.00 | - | 1 | 29 |
| 99.80 | 0.00 | - | - | 1 | 330.00 | 0.90 | 0.00 | - | 18 | 39 |
| 100.60 | 0.00 | - | - | 11 | 340.00 | 1.60 | 0.00 | - | 2 | 71 |
| 96.60 | 0.00 | - | - | 1 | 350.00 | 1.56 | 0.00 | - | 4 | 86 |
| 303.30 | 0.00 | - | 1 | 32 | 360.00 | 1.10 | -0.65 | -37.14% | 1 | 154 |
| 152.90 | 0.00 | - | 10 | 11 | 370.00 | 3.90 | 0.00 | - | 71 | 101 |
| 132.10 | 0.00 | - | 1 | 2 | 380.00 | 2.60 | 0.00 | - | 1 | 19 |
| 219.63 | 0.00 | - | 11 | 4 | 390.00 | 1.51 | -0.44 | -22.56% | 2 | 115 |
| 304.10 | 0.00 | - | 1 | 23 | 400.00 | 2.00 | 0.00 | - | 1 | 201 |
| 181.80 | 0.00 | - | 5 | 17 | 410.00 | 2.60 | 0.00 | - | 2 | 30 |
| 280.73 | 0.00 | - | 1 | 3 | 420.00 | 4.60 | 0.00 | - | 1 | 55 |
| 234.80 | 0.00 | - | 3 | 4 | 430.00 | 4.20 | 0.00 | - | 8 | 108 |
| 142.00 | 0.00 | - | 1 | 41 | 440.00 | 4.60 | 0.00 | - | 24 | 74 |
| 178.55 | 0.00 | - | 1 | 54 | 450.00 | 3.70 | -0.60 | -13.95% | 11 | 145 |
| 223.03 | 0.00 | - | 1 | 37 | 460.00 | 5.10 | 0.00 | - | 3 | 57 |
| 137.10 | 0.00 | - | 1 | 46 | 470.00 | 7.10 | 0.00 | - | 2 | 172 |
| 213.10 | 0.00 | - | 1 | 25 | 480.00 | 6.86 | 0.00 | - | 1 | 87 |
| 164.44 | 0.00 | - | 1 | 0 | 490.00 | 12.53 | 0.00 | - | 2 | 211 |
| 125.90 | 0.00 | - | 2 | 17 | 500.00 | 7.20 | -1.53 | -17.53% | 2 | 243 |
| 178.10 | 0.00 | - | 11 | 23 | 510.00 | 8.40 | -4.10 | -32.80% | 1 | 288 |
| 138.98 | 0.00 | - | 2 | 0 | 520.00 | 10.50 | 0.00 | - | 3 | 87 |
| 97.90 | 0.00 | - | 1 | 15 | 530.00 | 10.48 | -2.22 | -17.48% | 4 | 58 |
| 91.00 | 0.00 | - | 27 | 47 | 540.00 | 12.10 | -5.50 | -31.25% | 1 | 92 |
| 92.65 | 0.00 | - | 1 | 0 | 550.00 | 12.60 | -3.70 | -22.70% | 6 | 313 |
| 75.16 | 0.00 | - | 1 | 14 | 560.00 | 19.00 | 0.00 | - | 2 | 101 |
| 68.90 | 0.00 | - | 27 | 48 | 570.00 | 21.45 | 0.00 | - | 3 | 123 |
| 62.90 | 0.00 | - | 2 | 77 | 580.00 | 20.80 | -1.10 | -5.02% | 10 | 106 |
| 84.60 | 0.00 | - | 4 | 103 | 590.00 | 26.62 | 0.00 | - | 67 | 162 |
| 79.92 | 0.00 | - | 5 | 275 | 600.00 | 24.50 | -3.60 | -12.81% | 5 | 641 |
| 73.50 | 0.00 | - | 25 | 0 | 610.00 | 35.30 | 0.00 | - | 1 | 169 |
| 66.70 | 0.00 | - | 2 | 88 | 620.00 | 30.80 | -6.84 | -18.17% | 9 | 74 |
| 65.15 | +11.85 | +22.23% | 10 | 68 | 630.00 | 37.30 | -4.70 | -11.19% | 2 | 77 |
| 59.15 | +5.25 | +9.74% | 57 | 0 | 640.00 | 39.40 | -5.50 | -12.25% | 3 | 184 |
| 50.70 | -2.10 | -3.98% | 205 | 144 | 650.00 | 45.10 | -3.20 | -6.63% | 3 | 119 |
| 46.70 | +5.20 | +12.53% | 27 | 196 | 660.00 | 53.40 | 0.00 | - | 2 | 69 |
| 47.40 | +10.40 | +28.11% | 2 | 91 | 670.00 | 62.50 | 0.00 | - | 15 | 54 |
| 31.80 | 0.00 | - | 1 | 329 | 680.00 | 68.90 | 0.00 | - | 44 | 264 |
| 31.20 | -1.30 | -4.00% | 5 | 98 | 690.00 | 97.10 | 0.00 | - | 3 | 362 |
| 25.20 | 0.00 | - | 1 | 188 | 700.00 | 79.20 | 0.00 | - | 10 | 0 |
| 24.85 | +7.05 | +39.61% | 3 | 0 | 720.00 | 79.20 | 0.00 | - | 24 | 44 |
| 14.20 | 0.00 | - | 1 | 143 | 740.00 | 79.90 | 0.00 | - | - | 6 |
| 12.40 | 0.00 | - | 2 | 0 | 760.00 | 98.30 | 0.00 | - | 17 | 84 |
| 6.89 | 0.00 | - | 1 | 41 | 780.00 | 173.50 | 0.00 | - | - | 1 |
| 6.31 | -0.73 | -10.37% | 12 | 182 | 800.00 | 197.82 | 0.00 | - | 1 | 29 |
| 3.50 | 0.00 | - | 16 | 0 | 820.00 | 154.20 | 0.00 | - | 26 | 26 |
| 3.10 | 0.00 | - | 10 | 100 | 840.00 | 275.10 | 0.00 | - | - | 0 |
| 1.66 | 0.00 | - | 3 | 19 | 860.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 88 | 880.00 | 228.60 | 0.00 | - | 2 | 0 |
| 0.93 | 0.00 | - | 1 | 192 | 900.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | - | 1 | 920.00 | - | - | - | - | - |
| 0.85 | -1.75 | -67.31% | 3 | 15 | 940.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 12 | 43 | 960.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 61 | 1,000.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 5 | 22 | 1,020.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
