ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240119C00195000 | 2022-10-24 10:00AM EDT | 195.00 | 286.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASML240119C00200000 | 2023-04-28 3:28PM EDT | 200.00 | 439.10 | 537.00 | 545.00 | 0.00 | - | 1 | 14 | 125.70% |
| ASML240119C00250000 | 2022-07-19 3:56PM EDT | 250.00 | 266.88 | 326.60 | 335.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240119C00260000 | 2023-01-20 2:38PM EDT | 260.00 | 394.32 | 400.00 | 409.50 | 0.00 | - | 1 | 6 | 0.00% |
| ASML240119C00270000 | 2023-01-19 4:34PM EDT | 270.00 | 376.93 | 392.40 | 400.00 | 0.00 | - | 1 | 27 | 0.00% |
| ASML240119C00280000 | 2023-01-19 4:56PM EDT | 280.00 | 366.05 | 383.30 | 389.70 | 0.00 | - | 3 | 4 | 0.00% |
| ASML240119C00290000 | 2022-10-14 9:34AM EDT | 290.00 | 152.00 | 307.60 | 315.40 | 0.00 | - | 3 | 4 | 0.00% |
| ASML240119C00300000 | 2023-05-18 11:10AM EDT | 300.00 | 400.10 | 431.00 | 438.00 | 0.00 | - | 1 | 9 | 78.10% |
| ASML240119C00310000 | 2023-06-02 9:55AM EDT | 310.00 | 423.20 | 420.60 | 426.70 | +5.60 | +1.34% | 1 | 34 | 73.91% |
| ASML240119C00320000 | 2022-11-15 4:59PM EDT | 320.00 | 306.00 | 287.50 | 295.80 | 0.00 | - | 1 | 13 | 0.00% |
| ASML240119C00330000 | 2022-12-22 1:41PM EDT | 330.00 | 248.56 | 334.50 | 342.40 | 0.00 | - | 1 | 12 | 0.00% |
| ASML240119C00340000 | 2022-10-11 10:54AM EDT | 340.00 | 124.54 | 246.00 | 253.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML240119C00350000 | 2022-12-20 10:53AM EDT | 350.00 | 245.00 | 303.50 | 311.10 | 0.00 | - | 2 | 6 | 0.00% |
| ASML240119C00360000 | 2022-11-10 11:44AM EDT | 360.00 | 226.00 | 267.10 | 274.90 | 0.00 | - | 1 | 21 | 0.00% |
| ASML240119C00370000 | 2022-11-28 3:01PM EDT | 370.00 | 252.68 | 199.20 | 207.30 | 0.00 | - | 2 | 7 | 0.00% |
| ASML240119C00380000 | 2023-01-30 10:43AM EDT | 380.00 | 297.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML240119C00390000 | 2022-12-28 11:33AM EDT | 390.00 | 193.00 | 300.20 | 305.10 | 0.00 | - | 1 | 18 | 0.00% |
| ASML240119C00400000 | 2023-05-18 9:58AM EDT | 400.00 | 298.00 | 335.60 | 342.60 | 0.00 | - | 1 | 81 | 61.97% |
| ASML240119C00410000 | 2023-04-21 12:53PM EDT | 410.00 | 245.09 | 297.40 | 305.00 | 0.00 | - | 1 | 11 | 0.00% |
| ASML240119C00420000 | 2023-05-19 10:46AM EDT | 420.00 | 294.75 | 319.30 | 325.30 | 0.00 | - | 1 | 11 | 61.49% |
| ASML240119C00430000 | 2022-10-24 9:52AM EDT | 430.00 | 122.67 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ASML240119C00440000 | 2023-03-07 12:26PM EDT | 440.00 | 204.75 | 241.80 | 248.20 | 0.00 | - | 1 | 17 | 0.00% |
| ASML240119C00450000 | 2023-05-26 10:24AM EDT | 450.00 | 302.70 | 292.40 | 298.50 | 0.00 | - | 1 | 46 | 58.48% |
| ASML240119C00460000 | 2023-02-02 1:26PM EDT | 460.00 | 268.25 | 213.50 | 218.00 | 0.00 | - | 1 | 26 | 0.00% |
| ASML240119C00470000 | 2023-03-30 1:36PM EDT | 470.00 | 236.85 | 192.00 | 201.00 | 0.00 | - | 2 | 85 | 0.00% |
| ASML240119C00480000 | 2023-05-30 10:01AM EDT | 480.00 | 271.84 | 263.50 | 271.30 | 0.00 | - | 2 | 33 | 54.20% |
| ASML240119C00490000 | 2023-05-30 3:21PM EDT | 490.00 | 265.03 | 254.20 | 261.70 | 0.00 | - | 1 | 22 | 52.70% |
| ASML240119C00500000 | 2023-05-30 12:40PM EDT | 500.00 | 258.00 | 245.70 | 252.00 | 0.00 | - | 1 | 109 | 51.49% |
| ASML240119C00510000 | 2023-03-24 1:49PM EDT | 510.00 | 180.00 | 162.50 | 166.40 | 0.00 | - | 7 | 36 | 0.00% |
| ASML240119C00520000 | 2023-05-03 10:09AM EDT | 520.00 | 155.80 | 226.50 | 230.90 | 0.00 | - | 2 | 42 | 49.20% |
| ASML240119C00540000 | 2023-05-30 3:48PM EDT | 540.00 | 223.52 | 211.20 | 218.80 | 0.00 | - | 1 | 68 | 50.85% |
| ASML240119C00560000 | 2023-05-30 12:40PM EDT | 560.00 | 207.00 | 196.00 | 202.60 | 0.00 | - | 4 | 230 | 49.28% |
| ASML240119C00580000 | 2023-04-28 1:28PM EDT | 580.00 | 116.75 | 192.10 | 197.90 | 0.00 | - | 5 | 38 | 52.53% |
| ASML240119C00600000 | 2023-05-31 10:00AM EDT | 600.00 | 166.10 | 164.30 | 170.80 | 0.00 | - | 3 | 474 | 45.98% |
| ASML240119C00610000 | 2023-05-19 12:20PM EDT | 610.00 | 139.20 | 157.00 | 164.50 | 0.00 | - | 1 | 1 | 45.94% |
| ASML240119C00620000 | 2023-05-30 9:30AM EDT | 620.00 | 171.20 | 148.00 | 155.90 | 0.00 | - | 1 | 97 | 44.60% |
| ASML240119C00630000 | 2023-05-19 12:20PM EDT | 630.00 | 125.50 | 143.40 | 150.90 | 0.00 | - | 1 | 1 | 45.08% |
| ASML240119C00640000 | 2023-06-01 9:36AM EDT | 640.00 | 142.50 | 135.40 | 142.50 | 0.00 | - | 2 | 265 | 43.76% |
| ASML240119C00660000 | 2023-05-30 1:00PM EDT | 660.00 | 135.64 | 123.50 | 130.90 | 0.00 | - | 16 | 117 | 43.52% |
| ASML240119C00670000 | 2023-05-26 11:38AM EDT | 670.00 | 127.85 | 115.20 | 123.50 | 0.00 | - | 1 | 1 | 42.53% |
| ASML240119C00680000 | 2023-05-30 2:07PM EDT | 680.00 | 118.00 | 109.90 | 117.40 | 0.00 | - | 29 | 405 | 42.09% |
| ASML240119C00690000 | 2023-05-26 3:19PM EDT | 690.00 | 122.90 | 102.70 | 108.90 | 0.00 | - | 1 | 11 | 40.50% |
| ASML240119C00700000 | 2023-05-31 3:35PM EDT | 700.00 | 104.60 | 99.40 | 104.30 | 0.00 | - | 8 | 290 | 40.62% |
| ASML240119C00710000 | 2023-05-26 9:56AM EDT | 710.00 | 97.50 | 90.80 | 98.20 | 0.00 | - | 1 | 52 | 39.99% |
| ASML240119C00720000 | 2023-06-02 3:16PM EDT | 720.00 | 89.05 | 86.00 | 93.40 | -13.95 | -13.54% | 1 | 295 | 39.88% |
| ASML240119C00730000 | 2023-06-02 1:36PM EDT | 730.00 | 84.00 | 80.50 | 88.00 | -9.20 | -9.87% | 1 | 223 | 39.42% |
| ASML240119C00740000 | 2023-05-31 10:23AM EDT | 740.00 | 80.40 | 77.80 | 81.50 | 0.00 | - | 1 | 275 | 38.42% |
| ASML240119C00750000 | 2023-06-02 1:04PM EDT | 750.00 | 74.00 | 73.20 | 74.90 | +0.66 | +0.90% | 1 | 223 | 37.31% |
| ASML240119C00760000 | 2023-05-26 12:53PM EDT | 760.00 | 78.15 | 66.30 | 73.00 | 0.00 | - | 5 | 146 | 38.16% |
| ASML240119C00770000 | 2023-06-01 11:48AM EDT | 770.00 | 68.50 | 62.00 | 68.30 | 0.00 | - | 1 | 45 | 37.73% |
| ASML240119C00780000 | 2023-05-30 2:57PM EDT | 780.00 | 71.40 | 57.20 | 64.90 | 0.00 | - | 2 | 94 | 37.79% |
| ASML240119C00790000 | 2023-05-26 3:57PM EDT | 790.00 | 68.30 | 52.00 | 61.00 | 0.00 | - | 15 | 73 | 37.57% |
| ASML240119C00800000 | 2023-06-02 10:37AM EDT | 800.00 | 52.73 | 50.20 | 56.60 | -8.97 | -14.54% | 2 | 319 | 37.05% |
| ASML240119C00810000 | 2023-04-21 10:11AM EDT | 810.00 | 22.03 | 34.30 | 38.40 | 0.00 | - | 10 | 69 | 30.20% |
| ASML240119C00820000 | 2023-06-01 10:00AM EDT | 820.00 | 49.80 | 41.80 | 49.30 | 0.00 | - | 4 | 165 | 36.46% |
| ASML240119C00830000 | 2023-05-30 10:18AM EDT | 830.00 | 48.30 | 40.40 | 45.50 | 0.00 | - | 11 | 153 | 35.99% |
| ASML240119C00840000 | 2023-05-30 2:25PM EDT | 840.00 | 45.70 | 35.10 | 42.60 | 0.00 | - | 16 | 84 | 35.86% |
| ASML240119C00850000 | 2023-06-02 1:02PM EDT | 850.00 | 37.60 | 36.20 | 37.50 | -2.70 | -6.70% | 3 | 173 | 34.61% |
| ASML240119C00860000 | 2023-06-02 10:54AM EDT | 860.00 | 34.40 | 30.40 | 39.00 | -7.70 | -18.29% | 70 | 35 | 36.45% |
| ASML240119C00870000 | 2023-05-30 12:03PM EDT | 870.00 | 39.30 | 31.00 | 34.80 | 0.00 | - | 5 | 76 | 35.49% |
| ASML240119C00880000 | 2023-05-31 3:23PM EDT | 880.00 | 33.39 | 25.00 | 31.80 | 0.00 | - | 2 | 129 | 35.03% |
| ASML240119C00890000 | 2023-05-31 11:46AM EDT | 890.00 | 28.00 | 23.50 | 29.60 | 0.00 | - | 1 | 57 | 34.91% |
| ASML240119C00900000 | 2023-06-02 11:11AM EDT | 900.00 | 25.20 | 24.30 | 25.70 | -2.65 | -9.52% | 9 | 89 | 33.80% |
| ASML240119C00910000 | 2023-05-26 10:45AM EDT | 910.00 | 29.15 | 19.00 | 25.60 | 0.00 | - | 15 | 44 | 34.68% |
| ASML240119C00920000 | 2023-03-27 11:26AM EDT | 920.00 | 16.00 | 5.40 | 7.50 | 0.00 | - | 1 | 18 | 23.69% |
| ASML240119C00930000 | 2023-04-19 3:14PM EDT | 930.00 | 7.00 | 11.90 | 14.30 | 0.00 | - | 4 | 16 | 29.60% |
| ASML240119C00940000 | 2023-03-31 12:16PM EDT | 940.00 | 18.50 | 5.70 | 7.80 | 0.00 | - | 1 | 25 | 25.42% |
| ASML240119C00950000 | 2023-05-25 12:21PM EDT | 950.00 | 14.50 | 14.60 | 18.90 | 0.00 | - | 2 | 24 | 34.22% |
| ASML240119C00960000 | 2023-05-05 3:32PM EDT | 960.00 | 6.90 | 13.90 | 20.10 | 0.00 | - | 4 | 19 | 35.77% |
| ASML240119C00970000 | 2023-04-26 10:13AM EDT | 970.00 | 4.20 | 16.30 | 18.50 | 0.00 | - | 1 | 28 | 35.55% |
| ASML240119C00980000 | 2023-05-25 9:50AM EDT | 980.00 | 9.20 | 10.00 | 15.00 | 0.00 | - | 22 | 15 | 33.95% |
| ASML240119C00990000 | 2023-05-25 9:50AM EDT | 990.00 | 8.30 | 10.40 | 15.60 | 0.00 | - | 1 | 45 | 35.11% |
| ASML240119C01000000 | 2023-06-02 9:30AM EDT | 1,000.00 | 13.34 | 9.30 | 14.40 | +0.49 | +3.81% | 2 | 113 | 34.97% |
| ASML240119C01020000 | 2023-06-02 3:10PM EDT | 1,020.00 | 9.40 | 8.70 | 9.90 | +3.00 | +46.87% | 8 | 20 | 32.76% |
| ASML240119C01040000 | 2023-05-31 2:51PM EDT | 1,040.00 | 9.80 | 5.20 | 9.10 | 0.00 | - | 21 | 65 | 33.32% |
| ASML240119C01060000 | 2023-05-25 12:18PM EDT | 1,060.00 | 5.60 | 5.50 | 8.40 | 0.00 | - | 1 | 12 | 33.88% |
| ASML240119C01080000 | 2023-05-31 3:31PM EDT | 1,080.00 | 7.30 | 5.00 | 8.80 | 0.00 | - | 5 | 74 | 35.46% |
| ASML240119C01100000 | 2023-05-26 1:00PM EDT | 1,100.00 | 6.15 | 4.10 | 6.20 | 0.00 | - | 105 | 313 | 33.80% |
| ASML240119C01120000 | 2022-12-15 11:02AM EDT | 1,120.00 | 7.90 | 7.90 | 12.30 | 0.00 | - | 1 | 1 | 40.99% |
| ASML240119C01140000 | 2023-05-25 9:50AM EDT | 1,140.00 | 2.55 | 2.90 | 6.10 | 0.00 | - | 6 | 31 | 35.79% |
| ASML240119C01160000 | 2023-05-26 11:30AM EDT | 1,160.00 | 3.85 | 1.10 | 5.30 | 0.00 | - | 15 | 17 | 35.76% |
| ASML240119C01180000 | 2023-04-27 2:21PM EDT | 1,180.00 | 0.84 | 2.65 | 5.10 | 0.00 | - | 2 | 3 | 36.46% |
| ASML240119C01200000 | 2023-05-31 11:11AM EDT | 1,200.00 | 3.04 | 0.65 | 4.20 | 0.00 | - | 10 | 146 | 36.05% |
| ASML240119C01220000 | 2022-09-02 1:08PM EDT | 1,220.00 | 1.45 | 0.00 | 3.00 | 0.00 | - | 70 | 34 | 34.81% |
| ASML240119C01240000 | 2023-04-24 12:52PM EDT | 1,240.00 | 0.34 | 0.10 | 1.05 | 0.00 | - | 1 | 241 | 30.40% |
| ASML240119C01260000 | 2023-03-23 2:39PM EDT | 1,260.00 | 1.80 | 0.15 | 1.05 | 0.00 | - | 1 | 62 | 31.15% |
| ASML240119C01280000 | 2023-05-26 10:42AM EDT | 1,280.00 | 1.80 | 0.55 | 2.65 | 0.00 | - | 15 | 44 | 36.55% |
| ASML240119C01300000 | 2023-06-01 11:44AM EDT | 1,300.00 | 1.60 | 0.50 | 2.40 | 0.00 | - | 11 | 155 | 36.76% |
| ASML240119C01320000 | 2023-05-26 2:31PM EDT | 1,320.00 | 1.40 | 0.40 | 2.15 | 0.00 | - | 15 | 398 | 36.89% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240119P00195000 | 2023-06-02 2:46PM EDT | 195.00 | 0.35 | 0.05 | 0.70 | +0.10 | +40.00% | 61 | 712 | 65.82% |
| ASML240119P00200000 | 2023-05-19 10:44AM EDT | 200.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 10 | 112 | 65.53% |
| ASML240119P00210000 | 2023-05-24 10:09AM EDT | 210.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 13 | 334 | 61.23% |
| ASML240119P00220000 | 2023-05-25 9:41AM EDT | 220.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 1 | 236 | 62.79% |
| ASML240119P00230000 | 2023-06-02 2:29PM EDT | 230.00 | 0.40 | 0.30 | 0.90 | -0.35 | -46.67% | 19 | 263 | 61.21% |
| ASML240119P00240000 | 2023-03-06 11:37AM EDT | 240.00 | 2.42 | 1.10 | 2.45 | 0.00 | - | 2 | 35 | 68.73% |
| ASML240119P00250000 | 2023-05-31 3:03PM EDT | 250.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | 29 | 88 | 56.67% |
| ASML240119P00260000 | 2023-05-24 10:51AM EDT | 260.00 | 1.25 | 0.00 | 1.25 | 0.00 | - | 11 | 143 | 55.27% |
| ASML240119P00270000 | 2023-06-01 3:03PM EDT | 270.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 43 | 192 | 53.61% |
| ASML240119P00280000 | 2023-05-26 2:19PM EDT | 280.00 | 0.86 | 0.10 | 1.90 | 0.00 | - | 6 | 63 | 54.86% |
| ASML240119P00290000 | 2023-06-02 1:58PM EDT | 290.00 | 0.85 | 0.75 | 1.45 | -1.65 | -66.00% | 6 | 12 | 53.69% |
| ASML240119P00300000 | 2023-06-02 2:39PM EDT | 300.00 | 1.18 | 0.20 | 2.40 | -0.17 | -12.59% | 4 | 257 | 53.14% |
| ASML240119P00310000 | 2023-05-31 11:16AM EDT | 310.00 | 1.50 | 0.35 | 1.80 | 0.00 | - | 4 | 77 | 53.97% |
| ASML240119P00320000 | 2023-05-24 9:43AM EDT | 320.00 | 2.64 | 0.35 | 2.95 | 0.00 | - | 3 | 78 | 51.40% |
| ASML240119P00330000 | 2023-05-26 11:19AM EDT | 330.00 | 2.00 | 0.50 | 3.30 | 0.00 | - | 70 | 116 | 50.78% |
| ASML240119P00340000 | 2023-04-26 9:30AM EDT | 340.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| ASML240119P00350000 | 2023-06-02 2:16PM EDT | 350.00 | 2.02 | 0.75 | 3.90 | -0.28 | -12.17% | 10 | 379 | 53.88% |
| ASML240119P00360000 | 2023-05-31 1:20PM EDT | 360.00 | 2.78 | 0.90 | 4.30 | 0.00 | - | 1 | 47 | 53.06% |
| ASML240119P00370000 | 2023-05-26 12:52PM EDT | 370.00 | 3.20 | 1.10 | 4.70 | 0.00 | - | 5 | 140 | 52.19% |
| ASML240119P00380000 | 2023-05-11 11:18AM EDT | 380.00 | 6.08 | 1.65 | 3.20 | 0.00 | - | 20 | 63 | 46.67% |
| ASML240119P00390000 | 2023-05-25 9:38AM EDT | 390.00 | 5.40 | 2.05 | 3.50 | 0.00 | - | 1 | 128 | 45.82% |
| ASML240119P00400000 | 2023-06-02 2:39PM EDT | 400.00 | 3.53 | 3.20 | 4.00 | -0.91 | -20.50% | 8 | 174 | 45.38% |
| ASML240119P00410000 | 2023-05-10 1:27PM EDT | 410.00 | 3.20 | 3.80 | 4.80 | -4.90 | -60.49% | 1 | 28 | 45.46% |
| ASML240119P00420000 | 2023-05-30 10:24AM EDT | 420.00 | 5.50 | 2.45 | 6.70 | 0.00 | - | 1 | 109 | 47.25% |
| ASML240119P00430000 | 2023-05-30 10:43AM EDT | 430.00 | 6.00 | 4.60 | 7.10 | 0.00 | - | 1 | 43 | 46.19% |
| ASML240119P00440000 | 2023-05-16 10:16AM EDT | 440.00 | 10.50 | 3.50 | 7.10 | 0.00 | - | 1 | 20 | 44.50% |
| ASML240119P00450000 | 2023-06-02 2:55PM EDT | 450.00 | 6.20 | 5.90 | 6.90 | -0.80 | -11.43% | 8 | 264 | 42.55% |
| ASML240119P00460000 | 2023-05-17 9:57AM EDT | 460.00 | 13.00 | 6.00 | 8.10 | 0.00 | - | 50 | 133 | 42.63% |
| ASML240119P00470000 | 2023-05-25 12:29PM EDT | 470.00 | 10.50 | 6.80 | 8.80 | 0.00 | - | 1 | 61 | 41.91% |
| ASML240119P00480000 | 2023-05-25 12:13PM EDT | 480.00 | 11.70 | 7.70 | 10.90 | 0.00 | - | 5 | 78 | 42.76% |
| ASML240119P00490000 | 2023-06-01 2:32PM EDT | 490.00 | 10.80 | 8.60 | 11.90 | 0.00 | - | 2 | 75 | 42.18% |
| ASML240119P00500000 | 2023-06-01 10:41AM EDT | 500.00 | 11.40 | 9.40 | 11.60 | 0.00 | - | 1 | 295 | 40.20% |
| ASML240119P00510000 | 2023-05-26 10:47AM EDT | 510.00 | 12.70 | 10.10 | 15.10 | 0.00 | - | 7 | 89 | 41.92% |
| ASML240119P00520000 | 2023-05-31 3:23PM EDT | 520.00 | 15.20 | 11.80 | 14.00 | 0.00 | - | 3 | 111 | 39.22% |
| ASML240119P00530000 | 2023-05-26 10:35AM EDT | 530.00 | 15.50 | 9.80 | 17.00 | 0.00 | - | 22 | 22 | 40.14% |
| ASML240119P00540000 | 2023-05-30 9:30AM EDT | 540.00 | 15.20 | 13.70 | 16.40 | 0.00 | - | 2 | 706 | 37.95% |
| ASML240119P00550000 | 2023-06-02 9:34AM EDT | 550.00 | 17.80 | 15.10 | 17.90 | +0.19 | +1.08% | 1 | 7 | 37.46% |
| ASML240119P00560000 | 2023-05-25 2:40PM EDT | 560.00 | 23.30 | 16.60 | 19.50 | 0.00 | - | 7 | 144 | 36.96% |
| ASML240119P00580000 | 2023-05-26 3:12PM EDT | 580.00 | 23.00 | 17.80 | 24.30 | 0.00 | - | 7 | 142 | 36.81% |
| ASML240119P00590000 | 2023-05-24 12:46PM EDT | 590.00 | 37.30 | 19.10 | 26.90 | 0.00 | - | - | 3 | 36.69% |
| ASML240119P00600000 | 2023-05-31 9:30AM EDT | 600.00 | 27.00 | 24.20 | 27.00 | 0.00 | - | 10 | 478 | 34.96% |
| ASML240119P00610000 | 2023-06-01 12:30PM EDT | 610.00 | 27.90 | 27.30 | 28.50 | -0.60 | -2.11% | 1 | 3 | 34.06% |
| ASML240119P00620000 | 2023-05-26 10:28AM EDT | 620.00 | 31.90 | 26.20 | 34.70 | 0.00 | - | 2 | 406 | 35.73% |
| ASML240119P00630000 | 2023-05-31 9:56AM EDT | 630.00 | 35.80 | 28.80 | 34.90 | 0.00 | - | 3 | 59 | 33.95% |
| ASML240119P00640000 | 2023-06-01 3:50PM EDT | 640.00 | 36.40 | 31.40 | 39.90 | 0.00 | - | 1 | 227 | 34.67% |
| ASML240119P00650000 | 2023-05-30 2:49PM EDT | 650.00 | 40.54 | 35.20 | 41.20 | 0.00 | - | 16 | 17 | 33.37% |
| ASML240119P00660000 | 2023-05-31 1:23PM EDT | 660.00 | 46.00 | 38.00 | 44.50 | 0.00 | - | 1 | 496 | 33.02% |
| ASML240119P00670000 | 2023-06-02 9:36AM EDT | 670.00 | 44.50 | 44.20 | 45.60 | -2.20 | -4.71% | 20 | 3 | 31.53% |
| ASML240119P00680000 | 2023-06-02 9:45AM EDT | 680.00 | 49.20 | 47.70 | 49.10 | +0.70 | +1.44% | 3 | 571 | 31.12% |
| ASML240119P00690000 | 2023-06-02 3:53PM EDT | 690.00 | 52.30 | 48.40 | 56.00 | -1.60 | -2.97% | 1 | 8 | 32.18% |
| ASML240119P00700000 | 2023-05-30 2:49PM EDT | 700.00 | 57.88 | 52.40 | 56.80 | 0.00 | - | 7 | 1,884 | 30.35% |
| ASML240119P00710000 | 2023-05-30 11:13AM EDT | 710.00 | 61.50 | 56.50 | 60.90 | 0.00 | - | 3 | 52 | 29.94% |
| ASML240119P00720000 | 2023-06-02 10:29AM EDT | 720.00 | 66.50 | 63.90 | 65.30 | +0.20 | +0.30% | 1 | 64 | 29.57% |
| ASML240119P00730000 | 2023-05-26 10:44AM EDT | 730.00 | 69.69 | 66.60 | 72.50 | 0.00 | - | 5 | 60 | 30.32% |
| ASML240119P00740000 | 2023-05-26 2:22PM EDT | 740.00 | 74.74 | 70.00 | 76.80 | 0.00 | - | 3 | 73 | 29.71% |
| ASML240119P00750000 | 2023-05-17 9:56AM EDT | 750.00 | 118.40 | 76.00 | 82.90 | 0.00 | - | 25 | 63 | 29.78% |
| ASML240119P00760000 | 2023-05-24 11:15AM EDT | 760.00 | 116.30 | 80.50 | 85.10 | 0.00 | - | 24 | 51 | 28.06% |
| ASML240119P00770000 | 2023-05-24 10:13AM EDT | 770.00 | 123.00 | 87.00 | 93.20 | 0.00 | - | 21 | 49 | 28.81% |
| ASML240119P00780000 | 2023-06-01 9:53AM EDT | 780.00 | 98.10 | 92.80 | 99.10 | 0.00 | - | 15 | 57 | 28.51% |
| ASML240119P00790000 | 2023-06-01 9:57AM EDT | 790.00 | 103.90 | 99.10 | 105.30 | 0.00 | - | 5 | 29 | 28.24% |
| ASML240119P00800000 | 2023-04-12 9:48AM EDT | 800.00 | 157.80 | 159.20 | 163.80 | 0.00 | - | 5 | 42 | 50.02% |
| ASML240119P00810000 | 2023-02-22 11:18AM EDT | 810.00 | 195.00 | 179.70 | 183.70 | 0.00 | - | 26 | 34 | 55.86% |
| ASML240119P00820000 | 2023-02-21 12:11PM EDT | 820.00 | 194.80 | 166.10 | 171.00 | 0.00 | - | 13 | 20 | 48.19% |
| ASML240119P00830000 | 2023-02-22 2:00PM EDT | 830.00 | 209.30 | 191.10 | 197.60 | 0.00 | - | 26 | 53 | 55.34% |
| ASML240119P00840000 | 2023-04-28 1:02PM EDT | 840.00 | 208.50 | 130.10 | 134.60 | 0.00 | - | 3 | 43 | 24.32% |
| ASML240119P00850000 | 2023-05-12 1:01PM EDT | 850.00 | 207.90 | 140.10 | 147.50 | 0.00 | - | 22 | 24 | 26.94% |
| ASML240119P00860000 | 2023-05-16 12:04PM EDT | 860.00 | 204.60 | 147.90 | 154.90 | 0.00 | - | 2 | 63 | 26.55% |
| ASML240119P00870000 | 2023-04-11 9:48AM EDT | 870.00 | 206.50 | 217.90 | 225.00 | 0.00 | - | 5 | 18 | 54.60% |
| ASML240119P00880000 | 2023-02-03 2:46PM EDT | 880.00 | 211.20 | 243.20 | 247.50 | 0.00 | - | 49 | 65 | 61.89% |
| ASML240119P00890000 | 2023-04-12 9:48AM EDT | 890.00 | 233.00 | 241.20 | 244.00 | 0.00 | - | 4 | 0 | 57.38% |
| ASML240119P00900000 | 2023-04-11 9:47AM EDT | 900.00 | 233.10 | 248.00 | 251.60 | 0.00 | - | 2 | 0 | 57.22% |
| ASML240119P00910000 | 2023-04-11 9:44AM EDT | 910.00 | 243.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML240119P00920000 | 2023-04-04 10:05AM EDT | 920.00 | 243.80 | 283.20 | 287.00 | 0.00 | - | 3 | 0 | 66.17% |
| ASML240119P00930000 | 2023-01-26 12:08PM EDT | 930.00 | 264.10 | 307.50 | 316.00 | 0.00 | - | 5 | 26 | 74.54% |
| ASML240119P00940000 | 2023-03-28 1:39PM EDT | 940.00 | 305.00 | 310.20 | 313.80 | 0.00 | - | 1 | 0 | 71.28% |
| ASML240119P00950000 | 2022-12-13 4:57PM EDT | 950.00 | 324.00 | 297.60 | 305.40 | 0.00 | - | 7 | 0 | 63.11% |
| ASML240119P00960000 | 2022-02-25 10:40AM EDT | 960.00 | 330.90 | 299.00 | 308.00 | 0.00 | - | 1 | 8 | 60.41% |
| ASML240119P00970000 | 2022-03-08 10:35AM EDT | 970.00 | 411.50 | 358.50 | 367.50 | 0.00 | - | 5 | 14 | 83.46% |
| ASML240119P00980000 | 2023-02-07 2:09PM EDT | 980.00 | 304.00 | 372.30 | 377.10 | 0.00 | - | 1 | 0 | 85.16% |
| ASML240119P00990000 | 2022-03-08 11:45AM EDT | 990.00 | 439.20 | 374.00 | 383.50 | 0.00 | - | 12 | 11 | 83.49% |
| ASML240119P01000000 | 2023-01-23 3:45PM EDT | 1,000.00 | 333.00 | 373.40 | 378.10 | 0.00 | - | 1 | 0 | 78.67% |
| ASML240119P01020000 | 2022-12-13 10:50AM EDT | 1,020.00 | 382.07 | 362.50 | 372.00 | 0.00 | - | 1 | 0 | 67.52% |
| ASML240119P01100000 | 2023-01-19 1:56PM EDT | 1,100.00 | 468.00 | 443.00 | 450.60 | 0.00 | - | 1 | 0 | 73.69% |
| ASML240119P01120000 | 2021-10-19 9:31AM EDT | 1,120.00 | 385.40 | 332.50 | 342.00 | 0.00 | - | - | 4 | 0.00% |
| ASML240119P01140000 | 2021-10-19 9:31AM EDT | 1,140.00 | 402.00 | 348.00 | 357.50 | 0.00 | - | - | 4 | 0.00% |
| ASML240119P01160000 | 2021-10-19 10:39AM EDT | 1,160.00 | 414.90 | 364.00 | 373.50 | 0.00 | - | - | 2 | 0.00% |
| ASML240119P01180000 | 2021-10-19 9:41AM EDT | 1,180.00 | 434.40 | 380.00 | 389.50 | 0.00 | - | - | 7 | 0.00% |
| ASML240119P01200000 | 2021-12-14 11:04AM EDT | 1,200.00 | 480.00 | 465.00 | 471.90 | 0.00 | - | 50 | 51 | 0.00% |
| ASML240119P01220000 | 2021-10-19 9:42AM EDT | 1,220.00 | 470.00 | 412.50 | 422.50 | 0.00 | - | - | 16 | 0.00% |
| ASML240119P01240000 | 2021-11-10 8:00AM EDT | 1,240.00 | 533.40 | 486.00 | 494.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML240119P01280000 | 2021-11-10 8:00AM EDT | 1,280.00 | 477.50 | 522.80 | 530.30 | 0.00 | - | - | 6 | 0.00% |
| ASML240119P01300000 | 2023-01-18 1:50PM EDT | 1,300.00 | 644.00 | 643.00 | 652.50 | 0.00 | - | 100 | 0 | 87.24% |
| ASML240119P01320000 | 2023-05-25 10:31AM EDT | 1,320.00 | 622.70 | 592.60 | 599.10 | 0.00 | - | 1 | 0 | 40.54% |
© 2023 Yahoo. All rights reserved.