ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 392.60 | 0.00 | - | 1 | 1 | 195.00 | 0.07 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 200.00 | 0.18 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 210.00 | 0.08 | 0.00 | - | 5 | 71 |
| - | - | - | - | - | 220.00 | 0.06 | 0.00 | - | 9 | 12 |
| 394.80 | 0.00 | - | - | 2 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 16.20 | 0.00 | - | - | 5 |
| 421.50 | 0.00 | - | 1 | 2 | 250.00 | 1.60 | 0.00 | - | 16 | 17 |
| 157.00 | 0.00 | - | - | 1 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 3.10 | 0.00 | - | 1 | 1 |
| 140.70 | 0.00 | - | 3 | 5 | 280.00 | 0.15 | 0.00 | - | 1 | 70 |
| 134.50 | 0.00 | - | - | 15 | 290.00 | 0.05 | 0.00 | - | 1 | 72 |
| 258.10 | 0.00 | - | 1 | 7 | 300.00 | 0.05 | 0.00 | - | 2 | 51 |
| 129.40 | 0.00 | - | - | 11 | 310.00 | 0.05 | 0.00 | - | 4 | 85 |
| 200.90 | 0.00 | - | 5 | 6 | 320.00 | 0.60 | 0.00 | - | 9 | 80 |
| 110.60 | 0.00 | - | - | 5 | 330.00 | 0.30 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 340.00 | 0.27 | 0.00 | - | 2 | 72 |
| 240.00 | 0.00 | - | 21 | 78 | 350.00 | 0.16 | 0.00 | - | 1 | 52 |
| 232.10 | 0.00 | - | 21 | 43 | 360.00 | 0.05 | 0.00 | - | 1 | 70 |
| 127.30 | 0.00 | - | 6 | 6 | 370.00 | 0.05 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 6 | 886 |
| 236.40 | 0.00 | - | - | 14 | 390.00 | 0.15 | 0.00 | - | 1 | 56 |
| 226.50 | 0.00 | - | 14 | 36 | 400.00 | 0.05 | -0.05 | -50.00% | 2 | 53 |
| 278.60 | 0.00 | - | 15 | 29 | 410.00 | 0.21 | 0.00 | - | 2 | 81 |
| 211.30 | 0.00 | - | 14 | 14 | 420.00 | 0.30 | 0.00 | - | 4 | 526 |
| 220.20 | 0.00 | - | 1 | 3 | 430.00 | 0.20 | -0.05 | -20.00% | 12 | 24 |
| 163.50 | 0.00 | - | 21 | 37 | 440.00 | 0.36 | 0.00 | - | 10 | 24 |
| 150.50 | 0.00 | - | 21 | 52 | 450.00 | 0.45 | 0.00 | - | 23 | 106 |
| 171.40 | 0.00 | - | 14 | 30 | 460.00 | 0.75 | 0.00 | - | 2 | 51 |
| 199.20 | 0.00 | - | 1 | 2 | 470.00 | 1.05 | 0.00 | - | 2 | 36 |
| 176.10 | 0.00 | - | 1 | 6 | 480.00 | 1.10 | -0.05 | -4.35% | 1 | 121 |
| 142.20 | 0.00 | - | 13 | 13 | 490.00 | 1.35 | -0.27 | -16.67% | 1 | 39 |
| 97.10 | 0.00 | - | 1 | 40 | 500.00 | 1.90 | -0.60 | -24.00% | 6 | 158 |
| 140.40 | 0.00 | - | 1 | 2 | 510.00 | 3.20 | 0.00 | - | 50 | 182 |
| 88.40 | 0.00 | - | 6 | 12 | 520.00 | 3.50 | -0.70 | -16.67% | 2 | 137 |
| 70.91 | -7.29 | -9.32% | 6 | 41 | 530.00 | 4.58 | -1.12 | -19.65% | 13 | 148 |
| 68.32 | 0.00 | - | 1 | 46 | 540.00 | 5.86 | -0.69 | -10.53% | 11 | 137 |
| 56.42 | 0.00 | - | 2 | 38 | 550.00 | 8.65 | -0.80 | -8.47% | 35 | 368 |
| 38.00 | 0.00 | - | 8 | 54 | 560.00 | 10.70 | -1.43 | -11.79% | 29 | 218 |
| 35.90 | +1.60 | +4.66% | 24 | 108 | 570.00 | 14.00 | +0.36 | +2.64% | 40 | 692 |
| 27.00 | +1.40 | +5.47% | 6 | 63 | 580.00 | 15.30 | -1.80 | -10.53% | 25 | 473 |
| 22.30 | +0.30 | +1.36% | 15 | 154 | 590.00 | 20.85 | -3.55 | -14.55% | 33 | 667 |
| 17.00 | +0.80 | +4.94% | 120 | 1,696 | 600.00 | 24.67 | -2.17 | -8.08% | 17 | 675 |
| 13.40 | 0.00 | - | 96 | 136 | 610.00 | 30.30 | +4.30 | +16.54% | 1 | 461 |
| 9.62 | -0.71 | -6.87% | 7 | 144 | 620.00 | 35.00 | -5.80 | -14.22% | 3 | 756 |
| 7.57 | +0.57 | +8.14% | 4 | 355 | 630.00 | 48.00 | +1.10 | +2.35% | 7 | 219 |
| 5.70 | -0.03 | -0.52% | 19 | 121 | 640.00 | 56.20 | +1.50 | +2.74% | 46 | 314 |
| 3.90 | +0.15 | +4.00% | 19 | 1,102 | 650.00 | 59.90 | -3.70 | -5.82% | 44 | 386 |
| 2.95 | +0.20 | +7.27% | 7 | 268 | 660.00 | 72.55 | -2.11 | -2.83% | 1 | 291 |
| 2.12 | -0.13 | -5.78% | 7 | 253 | 670.00 | 76.50 | 0.00 | - | 3 | 338 |
| 1.57 | +0.02 | +1.29% | 7 | 296 | 680.00 | 82.60 | 0.00 | - | 2 | 314 |
| 1.35 | -0.06 | -4.26% | 1 | 240 | 690.00 | 97.60 | 0.00 | - | 2 | 13 |
| 0.95 | 0.00 | - | 5 | 386 | 700.00 | 109.25 | 0.00 | - | 10 | 8 |
| 0.80 | 0.00 | - | 16 | 175 | 710.00 | 112.82 | 0.00 | - | 80 | 5 |
| 0.61 | -0.01 | -1.61% | 3 | 379 | 720.00 | 121.20 | 0.00 | - | 42 | 8 |
| 0.69 | 0.00 | - | 8 | 263 | 730.00 | 135.42 | 0.00 | - | 25 | 6 |
| 0.55 | 0.00 | - | 3 | 102 | 740.00 | 121.80 | 0.00 | - | 26 | 7 |
| 0.60 | +0.13 | +27.66% | 1 | 236 | 750.00 | 155.08 | 0.00 | - | 9 | 9 |
| 0.43 | 0.00 | - | 1 | 312 | 760.00 | 165.10 | 0.00 | - | 9 | 0 |
| 0.34 | 0.00 | - | 5 | 79 | 770.00 | 142.80 | 0.00 | - | 300 | 0 |
| 0.41 | 0.00 | - | 1 | 147 | 780.00 | 144.70 | 0.00 | - | 121 | 0 |
| 0.60 | 0.00 | - | 3 | 42 | 790.00 | 127.40 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 709 | 800.00 | 113.60 | 0.00 | - | 11 | 0 |
| 0.13 | 0.00 | - | 17 | 27 | 810.00 | 99.70 | 0.00 | - | 18 | 0 |
| 0.27 | 0.00 | - | 10 | 237 | 820.00 | 106.40 | 0.00 | - | 19 | 0 |
| 0.10 | 0.00 | - | 16 | 24 | 830.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 264 | 840.00 | 118.50 | 0.00 | - | - | 0 |
| 0.47 | 0.00 | - | 1 | 4 | 850.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 126 | 860.00 | 121.70 | 0.00 | - | 3 | 0 |
| 0.17 | 0.00 | - | 3 | 3 | 870.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 65 | 534 | 880.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 3 | 890.00 | 287.40 | 0.00 | - | - | - |
| 0.20 | 0.00 | - | 3 | 110 | 900.00 | 321.34 | 0.00 | - | - | 0 |
| - | - | - | - | - | 910.00 | 247.40 | 0.00 | - | 2 | 0 |
| 1.05 | 0.00 | - | 1 | 119 | 920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 19 | 161 | 940.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 5 | 950.00 | 322.10 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 10 | 59 | 960.00 | 228.20 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 10 | 115 | 980.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 121 | 1,000.00 | 268.00 | 0.00 | - | 1 | 0 |
| 0.05 | -0.05 | -50.00% | 2 | 170 | 1,020.00 | 393.40 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 2 | 45 | 1,040.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 10 | 1,060.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 16 | 1,080.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 35 | 1,100.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
