ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
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 | 4.00 | -0.80 | -16.67% | 1 | 57 |
| 367.33 | 0.00 | - | 1 | 13 | 200.00 | 4.63 | 0.00 | - | 9 | 30 |
| - | - | - | - | - | 210.00 | 5.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 220.00 | 6.39 | 0.00 | - | 18 | 230 |
| - | - | - | - | - | 230.00 | 7.04 | 0.00 | - | 6 | 261 |
| - | - | - | - | - | 240.00 | 8.45 | 0.00 | - | 2 | 17 |
| 266.88 | 0.00 | - | 1 | 1 | 250.00 | 10.00 | 0.00 | - | 1 | 8 |
| 212.10 | 0.00 | - | 6 | 5 | 260.00 | 8.20 | 0.00 | - | 1 | 90 |
| 162.40 | 0.00 | - | 17 | 26 | 270.00 | 10.61 | 0.00 | - | 4 | 175 |
| 184.09 | 0.00 | - | 2 | 1 | 280.00 | 18.40 | 0.00 | - | 2 | 34 |
| 152.00 | 0.00 | - | 3 | 4 | 290.00 | 34.17 | 0.00 | - | 4 | 9 |
| 130.90 | 0.00 | - | 1 | 7 | 300.00 | 12.49 | 0.00 | - | 3 | 113 |
| 136.80 | 0.00 | - | - | 34 | 310.00 | 25.60 | 0.00 | - | 3 | 37 |
| 306.00 | 0.00 | - | 1 | 13 | 320.00 | 27.80 | 0.00 | - | 1 | 75 |
| 128.30 | 0.00 | - | 2 | 12 | 330.00 | 26.10 | 0.00 | - | 1 | 19 |
| 124.54 | 0.00 | - | 1 | 2 | 340.00 | 26.90 | 0.00 | - | 1 | 25 |
| 268.00 | 0.00 | - | 1 | 8 | 350.00 | 18.33 | -1.37 | -6.95% | 1 | 290 |
| 226.00 | 0.00 | - | 1 | 21 | 360.00 | 24.00 | 0.00 | - | 1 | 15 |
| 252.68 | 0.00 | - | 2 | 7 | 370.00 | 22.70 | 0.00 | - | 1 | 7 |
| 153.80 | 0.00 | - | 3 | 4 | 380.00 | 26.90 | 0.00 | - | 2 | 34 |
| 146.90 | 0.00 | - | 1 | 18 | 390.00 | 23.90 | 0.00 | - | 5 | 23 |
| 220.00 | 0.00 | - | 23 | 86 | 400.00 | 25.70 | +0.70 | +2.80% | 4 | 71 |
| 234.70 | 0.00 | - | 1 | 12 | 410.00 | 32.90 | 0.00 | - | 2 | 21 |
| 205.35 | 0.00 | - | 2 | 11 | 420.00 | 29.40 | +0.30 | +1.03% | 2 | 50 |
| 122.67 | 0.00 | - | 1 | 9 | 430.00 | 31.30 | 0.00 | - | 3 | 39 |
| 67.05 | 0.00 | - | 1 | 14 | 440.00 | 36.10 | 0.00 | - | 1 | 8 |
| 190.03 | 0.00 | - | 13 | 46 | 450.00 | 36.10 | 0.00 | - | 3 | 45 |
| 108.52 | 0.00 | - | 1 | 26 | 460.00 | 42.20 | 0.00 | - | 5 | 95 |
| 180.00 | 0.00 | - | 1 | 86 | 470.00 | 71.70 | 0.00 | - | 5 | 30 |
| 175.00 | 0.00 | - | 1 | 29 | 480.00 | 44.90 | -0.60 | -1.32% | 2 | 47 |
| 166.00 | 0.00 | - | 1 | 22 | 490.00 | 55.40 | 0.00 | - | 2 | 59 |
| 173.53 | 0.00 | - | 1 | 116 | 500.00 | 48.50 | 0.00 | - | 3 | 134 |
| 153.00 | 0.00 | - | 1 | 38 | 510.00 | 60.90 | 0.00 | - | 2 | 79 |
| 155.00 | 0.00 | - | 3 | 40 | 520.00 | 56.00 | 0.00 | - | 1 | 88 |
| 145.00 | -7.00 | -4.61% | 1 | 56 | 540.00 | 64.50 | 0.00 | - | 1 | 639 |
| 147.10 | 0.00 | - | 3 | 217 | 560.00 | 82.90 | 0.00 | - | 2 | 46 |
| 129.70 | 0.00 | - | 7 | 50 | 580.00 | 82.80 | 0.00 | - | 1 | 65 |
| 113.00 | -13.00 | -10.32% | 30 | 482 | 600.00 | 88.90 | -0.30 | -0.34% | 29 | 104 |
| 105.00 | -2.43 | -2.26% | 34 | 118 | 620.00 | 99.60 | -1.03 | -1.02% | 32 | 133 |
| 100.10 | +1.65 | +1.68% | 5 | 62 | 640.00 | 110.57 | -1.78 | -1.58% | 4 | 113 |
| 90.70 | +0.45 | +0.50% | 43 | 94 | 660.00 | 124.80 | +2.10 | +1.71% | 32 | 141 |
| 83.67 | +1.27 | +1.54% | 1 | 104 | 680.00 | 140.30 | 0.00 | - | 10 | 443 |
| 70.60 | -5.40 | -7.11% | 2 | 179 | 700.00 | 153.30 | 0.00 | - | 2 | 1,814 |
| 63.30 | 0.00 | - | 1 | 54 | 720.00 | 158.40 | -99.24 | -38.52% | 3 | 18 |
| 63.50 | 0.00 | - | 1 | 78 | 730.00 | 176.60 | 0.00 | - | 2 | 16 |
| 62.00 | 0.00 | - | 12 | 87 | 740.00 | 206.50 | 0.00 | - | 1 | 56 |
| 66.40 | 0.00 | - | 1 | 86 | 750.00 | 274.10 | 0.00 | - | 10 | 0 |
| 56.41 | 0.00 | - | 2 | 41 | 760.00 | 191.60 | 0.00 | - | 4 | 8 |
| 11.61 | 0.00 | - | 1 | 41 | 770.00 | 305.70 | 0.00 | - | 24 | 23 |
| 52.20 | 0.00 | - | 1 | 105 | 780.00 | 303.30 | 0.00 | - | 4 | 0 |
| 49.70 | 0.00 | - | 1 | 33 | 790.00 | 315.90 | 0.00 | - | - | 0 |
| 47.40 | 0.00 | - | 1 | 219 | 800.00 | 238.08 | 0.00 | - | 10 | 10 |
| 12.00 | 0.00 | - | 5 | 58 | 810.00 | 361.90 | 0.00 | - | - | 7 |
| 38.90 | 0.00 | - | 1 | 106 | 820.00 | 372.15 | 0.00 | - | 3 | 11 |
| 13.58 | 0.00 | - | 1 | 44 | 830.00 | 234.40 | 0.00 | - | 1 | 10 |
| 14.60 | 0.00 | - | 38 | 38 | 840.00 | 251.37 | 0.00 | - | 1 | 1 |
| 38.60 | 0.00 | - | 1 | 54 | 850.00 | 369.70 | 0.00 | - | 3 | 0 |
| 11.00 | 0.00 | - | 1 | 21 | 860.00 | 365.74 | 0.00 | - | 3 | 0 |
| 5.90 | 0.00 | - | 1 | 47 | 870.00 | 374.94 | 0.00 | - | 4 | 0 |
| 33.60 | 0.00 | - | 1 | 119 | 880.00 | 385.27 | 0.00 | - | 3 | 0 |
| 17.20 | 0.00 | - | 34 | 64 | 890.00 | 399.47 | 0.00 | - | 1 | 0 |
| 31.46 | 0.00 | - | 1 | 51 | 900.00 | 475.91 | 0.00 | - | 2 | 0 |
| 28.20 | 0.00 | - | 1 | 25 | 910.00 | 366.40 | 0.00 | - | 30 | 8 |
| 10.20 | 0.00 | - | 1 | 7 | 920.00 | 373.00 | 0.00 | - | 13 | 6 |
| 16.60 | 0.00 | - | 1 | 8 | 930.00 | 202.40 | 0.00 | - | 5 | 15 |
| 4.63 | 0.00 | - | 1 | 16 | 940.00 | 390.10 | 0.00 | - | - | 5 |
| 9.00 | 0.00 | - | 2 | 23 | 950.00 | 390.70 | 0.00 | - | 10 | 20 |
| 26.00 | 0.00 | - | 2 | 15 | 960.00 | 330.90 | 0.00 | - | 1 | 8 |
| 18.70 | 0.00 | - | 1 | 42 | 970.00 | 411.50 | 0.00 | - | 5 | 14 |
| 18.10 | 0.00 | - | 1 | 33 | 980.00 | 380.15 | 0.00 | - | 2 | 2 |
| 7.50 | 0.00 | - | 1 | 0 | 990.00 | 439.20 | 0.00 | - | 12 | 11 |
| 12.00 | 0.00 | - | 6 | 47 | 1,000.00 | 394.14 | -4.43 | -1.11% | 60 | 74 |
| 4.40 | 0.00 | - | 2 | 14 | 1,020.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 2 | 52 | 1,040.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 6 | 14 | 1,060.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 2 | 15 | 1,080.00 | - | - | - | - | - |
| 10.73 | +0.36 | +3.47% | 60 | 116 | 1,100.00 | 551.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,120.00 | 385.40 | 0.00 | - | - | 4 |
| 2.05 | 0.00 | - | - | 0 | 1,140.00 | 402.00 | 0.00 | - | - | 4 |
| 1.10 | 0.00 | - | - | 0 | 1,160.00 | 414.90 | 0.00 | - | - | 2 |
| 1.70 | 0.00 | - | - | 1 | 1,180.00 | 434.40 | 0.00 | - | - | 7 |
| 6.50 | 0.00 | - | 3 | 124 | 1,200.00 | 480.00 | 0.00 | - | 50 | 51 |
| 1.45 | 0.00 | - | 70 | 34 | 1,220.00 | 470.00 | 0.00 | - | - | 16 |
| 5.55 | 0.00 | - | 10 | 210 | 1,240.00 | 533.40 | 0.00 | - | 2 | 2 |
| 0.60 | 0.00 | - | 4 | 53 | 1,260.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 6 | 9 | 1,280.00 | 477.50 | 0.00 | - | - | 6 |
| 0.40 | 0.00 | - | 1 | 66 | 1,300.00 | 547.40 | 0.00 | - | 100 | 102 |
| 3.10 | 0.00 | - | 1 | 349 | 1,320.00 | 739.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
