ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.00 | 0.00 | - | - | 2 | 195.00 | 1.50 | +0.35 | +30.43% | 35 | 551 |
| 448.00 | 0.00 | - | 12 | 13 | 200.00 | 1.50 | 0.00 | - | 4 | 99 |
| - | - | - | - | - | 210.00 | 4.30 | 0.00 | - | 1 | 74 |
| - | - | - | - | - | 220.00 | 2.05 | 0.00 | - | 2 | 219 |
| - | - | - | - | - | 230.00 | 2.70 | 0.00 | - | 42 | 254 |
| - | - | - | - | - | 240.00 | 2.42 | 0.00 | - | 2 | 35 |
| 266.88 | 0.00 | - | 1 | 1 | 250.00 | 3.00 | 0.00 | - | 1 | 55 |
| 394.32 | 0.00 | - | 1 | 6 | 260.00 | 4.80 | 0.00 | - | 2 | 76 |
| 376.93 | 0.00 | - | 1 | 27 | 270.00 | 4.45 | 0.00 | - | 3 | 159 |
| 366.05 | 0.00 | - | 3 | 4 | 280.00 | 3.89 | 0.00 | - | 4 | 39 |
| 152.00 | 0.00 | - | 3 | 4 | 290.00 | 5.15 | 0.00 | - | 1 | 11 |
| 350.88 | 0.00 | - | 3 | 11 | 300.00 | 6.00 | 0.00 | - | 2 | 130 |
| 136.80 | 0.00 | - | - | 34 | 310.00 | 5.67 | 0.00 | - | 2 | 53 |
| 306.00 | 0.00 | - | 1 | 13 | 320.00 | 6.17 | 0.00 | - | 2 | 75 |
| 248.56 | 0.00 | - | 1 | 12 | 330.00 | 6.20 | 0.00 | - | 2 | 18 |
| 124.54 | 0.00 | - | 1 | 2 | 340.00 | 7.70 | 0.00 | - | 2 | 27 |
| 245.00 | 0.00 | - | 2 | 6 | 350.00 | 7.97 | 0.00 | - | 1 | 309 |
| 226.00 | 0.00 | - | 1 | 21 | 360.00 | 8.60 | -5.50 | -39.01% | 5 | 15 |
| 252.68 | 0.00 | - | 2 | 7 | 370.00 | 8.50 | 0.00 | - | 1 | 67 |
| 297.50 | 0.00 | - | 1 | 4 | 380.00 | 10.30 | 0.00 | - | 5 | 64 |
| 193.00 | 0.00 | - | 1 | 18 | 390.00 | 11.50 | 0.00 | - | 1 | 77 |
| 258.28 | 0.00 | - | 2 | 82 | 400.00 | 10.61 | 0.00 | - | 3 | 112 |
| 234.70 | 0.00 | - | 1 | 12 | 410.00 | 12.20 | 0.00 | - | 1 | 23 |
| 205.35 | 0.00 | - | 2 | 11 | 420.00 | 13.00 | 0.00 | - | 1 | 109 |
| 122.67 | 0.00 | - | 1 | 9 | 430.00 | 17.00 | 0.00 | - | 1 | 41 |
| 204.75 | 0.00 | - | 1 | 17 | 440.00 | 18.75 | 0.00 | - | 1 | 15 |
| 163.13 | 0.00 | - | 1 | 47 | 450.00 | 19.50 | 0.00 | - | 2 | 113 |
| 268.25 | 0.00 | - | 1 | 26 | 460.00 | 21.15 | +2.95 | +16.21% | 13 | 95 |
| 197.27 | 0.00 | - | 1 | 85 | 470.00 | 23.75 | 0.00 | - | 5 | 48 |
| 206.50 | 0.00 | - | 4 | 31 | 480.00 | 26.91 | 0.00 | - | 10 | 59 |
| 226.34 | 0.00 | - | 1 | 22 | 490.00 | 26.50 | 0.00 | - | 1 | 69 |
| 195.40 | -16.60 | -7.83% | 1 | 112 | 500.00 | 29.00 | +4.80 | +19.83% | 1 | 284 |
| 137.10 | 0.00 | - | 2 | 38 | 510.00 | 37.20 | 0.00 | - | 42 | 89 |
| 151.79 | 0.00 | - | 2 | 47 | 520.00 | 28.50 | 0.00 | - | 43 | 104 |
| 139.00 | 0.00 | - | 1 | 71 | 540.00 | 40.46 | +7.56 | +22.98% | 1 | 679 |
| 144.90 | 0.00 | - | 1 | 233 | 560.00 | 45.60 | 0.00 | - | 24 | 139 |
| 119.70 | 0.00 | - | 15 | 38 | 580.00 | 60.00 | 0.00 | - | 1 | 118 |
| 140.10 | 0.00 | - | 1 | 497 | 600.00 | 60.10 | +9.90 | +19.72% | 1 | 329 |
| 126.50 | 0.00 | - | 2 | 113 | 620.00 | 60.00 | 0.00 | - | 31 | 175 |
| 114.60 | 0.00 | - | 2 | 274 | 640.00 | 88.80 | 0.00 | - | 34 | 128 |
| 97.20 | 0.00 | - | 1 | 124 | 660.00 | 82.90 | 0.00 | - | 1 | 290 |
| 57.30 | 0.00 | - | 6 | 135 | 680.00 | 87.10 | 0.00 | - | 27 | 562 |
| 82.50 | 0.00 | - | 23 | 212 | 700.00 | 102.75 | +9.95 | +10.72% | 1 | 1,834 |
| 62.30 | 0.00 | - | 1 | 104 | 720.00 | 119.00 | 0.00 | - | 1 | 27 |
| 70.40 | 0.00 | - | 33 | 119 | 730.00 | 109.20 | 0.00 | - | 3 | 30 |
| 66.80 | 0.00 | - | 3 | 151 | 740.00 | 139.50 | 0.00 | - | 3 | 58 |
| 63.75 | 0.00 | - | 1 | 103 | 750.00 | 124.00 | 0.00 | - | 22 | 32 |
| 70.40 | 0.00 | - | 1 | 42 | 760.00 | 175.70 | 0.00 | - | 25 | 27 |
| 34.58 | 0.00 | - | 6 | 51 | 770.00 | 305.70 | 0.00 | - | 24 | 23 |
| 45.40 | 0.00 | - | 26 | 95 | 780.00 | 163.10 | 0.00 | - | 26 | 43 |
| 30.84 | 0.00 | - | 1 | 36 | 790.00 | 201.10 | 0.00 | - | 4 | 20 |
| 46.75 | 0.00 | - | 1 | 228 | 800.00 | 179.70 | 0.00 | - | 24 | 37 |
| 26.35 | 0.00 | - | 6 | 58 | 810.00 | 195.00 | 0.00 | - | 26 | 34 |
| 30.00 | 0.00 | - | 1 | 109 | 820.00 | 194.80 | 0.00 | - | 13 | 20 |
| 20.70 | 0.00 | - | 1 | 86 | 830.00 | 209.30 | 0.00 | - | 26 | 53 |
| 31.50 | 0.00 | - | 4 | 40 | 840.00 | 210.00 | 0.00 | - | 26 | 40 |
| 17.98 | 0.00 | - | 5 | 33 | 850.00 | 222.90 | 0.00 | - | 14 | 14 |
| 16.60 | 0.00 | - | 1 | 22 | 860.00 | 211.50 | 0.00 | - | 54 | 61 |
| 25.50 | 0.00 | - | 3 | 38 | 870.00 | 211.00 | 0.00 | - | 8 | 13 |
| 23.80 | 0.00 | - | 3 | 127 | 880.00 | 211.20 | 0.00 | - | 49 | 65 |
| 22.70 | -2.80 | -10.98% | 1 | 61 | 890.00 | 211.20 | 0.00 | - | 3 | 14 |
| 21.10 | 0.00 | - | 22 | 76 | 900.00 | 240.70 | 0.00 | - | 1 | 2 |
| 19.30 | 0.00 | - | 2 | 23 | 910.00 | 249.60 | 0.00 | - | 2 | 2 |
| 17.90 | 0.00 | - | 2 | 19 | 920.00 | 250.80 | 0.00 | - | 41 | 40 |
| 16.70 | 0.00 | - | 2 | 16 | 930.00 | 264.10 | 0.00 | - | 5 | 26 |
| 15.50 | 0.00 | - | 2 | 26 | 940.00 | 300.00 | 0.00 | - | 1 | 1 |
| 14.50 | 0.00 | - | 1 | 26 | 950.00 | 324.00 | 0.00 | - | 7 | 0 |
| 13.40 | 0.00 | - | 1 | 18 | 960.00 | 330.90 | 0.00 | - | 1 | 8 |
| 12.50 | 0.00 | - | 1 | 28 | 970.00 | 411.50 | 0.00 | - | 5 | 14 |
| 9.40 | 0.00 | - | 4 | 37 | 980.00 | 304.00 | 0.00 | - | 1 | 0 |
| 7.50 | 0.00 | - | 1 | 38 | 990.00 | 439.20 | 0.00 | - | 12 | 11 |
| 9.00 | 0.00 | - | 1 | 85 | 1,000.00 | 333.00 | 0.00 | - | 1 | 0 |
| 6.40 | 0.00 | - | 5 | 20 | 1,020.00 | 382.07 | 0.00 | - | 1 | 0 |
| 13.15 | 0.00 | - | 1 | 54 | 1,040.00 | - | - | - | - | - |
| 11.71 | 0.00 | - | 1 | 16 | 1,060.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 10 | 23 | 1,080.00 | - | - | - | - | - |
| 3.39 | 0.00 | - | 3 | 196 | 1,100.00 | 468.00 | 0.00 | - | 1 | 0 |
| 7.90 | 0.00 | - | 1 | 1 | 1,120.00 | 385.40 | 0.00 | - | - | 4 |
| 5.10 | 0.00 | - | 30 | 33 | 1,140.00 | 402.00 | 0.00 | - | - | 4 |
| 5.04 | 0.00 | - | 4 | 2 | 1,160.00 | 414.90 | 0.00 | - | - | 2 |
| 1.70 | 0.00 | - | - | 1 | 1,180.00 | 434.40 | 0.00 | - | - | 7 |
| 2.00 | 0.00 | - | 1 | 138 | 1,200.00 | 480.00 | 0.00 | - | 50 | 51 |
| 1.45 | 0.00 | - | 70 | 34 | 1,220.00 | 470.00 | 0.00 | - | - | 16 |
| 2.15 | 0.00 | - | 3 | 241 | 1,240.00 | 533.40 | 0.00 | - | 2 | 2 |
| 1.80 | 0.00 | - | 1 | 62 | 1,260.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 29 | 1,280.00 | 477.50 | 0.00 | - | - | 6 |
| 1.00 | 0.00 | - | 25 | 83 | 1,300.00 | 644.00 | 0.00 | - | 100 | 0 |
| 1.00 | -0.10 | -9.09% | 21 | 359 | 1,320.00 | 739.00 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
