ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 | 0.10 | 0.00 | - | 150 | 821 |
| 439.10 | 0.00 | - | 1 | 14 | 200.00 | 0.22 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 210.00 | 0.10 | 0.00 | - | 1 | 393 |
| - | - | - | - | - | 220.00 | 0.15 | 0.00 | - | 3 | 282 |
| - | - | - | - | - | 230.00 | 0.18 | 0.00 | - | 40 | 282 |
| - | - | - | - | - | 240.00 | 0.15 | 0.00 | - | 1 | 35 |
| 266.88 | 0.00 | - | 1 | 1 | 250.00 | 0.20 | 0.00 | - | 5 | 89 |
| 394.32 | 0.00 | - | 1 | 6 | 260.00 | 0.35 | 0.00 | - | 5 | 145 |
| 376.93 | 0.00 | - | 1 | 27 | 270.00 | 0.75 | 0.00 | - | 43 | 192 |
| 366.05 | 0.00 | - | 3 | 4 | 280.00 | 0.35 | 0.00 | - | 5 | 93 |
| 152.00 | 0.00 | - | 3 | 4 | 290.00 | 0.50 | 0.00 | - | 1 | 15 |
| 433.80 | 0.00 | - | 4 | 13 | 300.00 | 0.49 | +0.04 | +8.89% | 7 | 345 |
| 421.00 | 0.00 | - | 1 | 34 | 310.00 | 0.55 | 0.00 | - | 5 | 152 |
| 306.00 | 0.00 | - | 1 | 13 | 320.00 | 0.55 | 0.00 | - | 3 | 106 |
| 248.56 | 0.00 | - | 1 | 12 | 330.00 | 0.70 | 0.00 | - | 4 | 145 |
| 124.54 | 0.00 | - | 1 | 2 | 340.00 | 0.49 | 0.00 | - | 102 | 89 |
| 286.50 | 0.00 | - | 1 | 5 | 350.00 | 0.95 | 0.00 | - | 4 | 458 |
| 399.98 | 0.00 | - | 2 | 23 | 360.00 | 1.30 | 0.00 | - | 5 | 55 |
| 252.68 | 0.00 | - | 2 | 7 | 370.00 | 1.25 | 0.00 | - | 2 | 164 |
| 297.50 | 0.00 | - | 1 | 4 | 380.00 | 1.70 | 0.00 | - | 7 | 158 |
| 193.00 | 0.00 | - | 1 | 18 | 390.00 | 2.05 | +0.20 | +10.81% | 24 | 129 |
| 206.30 | 0.00 | - | 4 | 83 | 400.00 | 2.40 | -0.02 | -0.83% | 85 | 594 |
| 245.09 | 0.00 | - | 1 | 11 | 410.00 | 2.50 | 0.00 | - | 2 | 47 |
| 294.75 | 0.00 | - | 1 | 11 | 420.00 | 3.50 | 0.00 | - | 5 | 149 |
| 122.67 | 0.00 | - | 1 | 9 | 430.00 | 4.00 | 0.00 | - | 1 | 85 |
| 204.75 | 0.00 | - | 1 | 17 | 440.00 | 4.40 | -0.27 | -5.78% | 1 | 50 |
| 326.55 | 0.00 | - | 2 | 44 | 450.00 | 5.78 | 0.00 | - | 61 | 304 |
| 268.25 | 0.00 | - | 1 | 26 | 460.00 | 6.20 | -0.80 | -11.43% | 58 | 260 |
| 236.85 | 0.00 | - | 2 | 85 | 470.00 | 7.70 | +0.20 | +2.67% | 8 | 120 |
| 187.52 | 0.00 | - | 2 | 31 | 480.00 | 8.06 | -1.34 | -14.26% | 1 | 116 |
| 112.46 | 0.00 | - | 2 | 24 | 490.00 | 9.50 | -0.50 | -5.00% | 39 | 127 |
| 104.31 | 0.00 | - | 1 | 110 | 500.00 | 10.70 | -1.90 | -15.08% | 16 | 435 |
| 103.90 | +0.80 | +0.78% | 13 | 31 | 510.00 | 14.00 | +0.50 | +3.70% | 6 | 158 |
| 95.72 | -5.53 | -5.46% | 1 | 42 | 520.00 | 16.85 | 0.00 | - | 1 | 141 |
| 87.30 | 0.00 | - | 1 | 2 | 530.00 | 19.35 | 0.00 | - | 1 | 122 |
| 81.79 | -5.11 | -5.88% | 6 | 57 | 540.00 | 19.50 | -0.20 | -1.02% | 3 | 745 |
| 77.10 | 0.00 | - | 14 | 17 | 550.00 | 23.30 | -0.80 | -3.32% | 28 | 99 |
| 106.00 | 0.00 | - | 4 | 229 | 560.00 | 26.30 | -1.00 | -3.66% | 1 | 201 |
| 64.26 | 0.00 | - | 1 | 2 | 570.00 | 30.60 | -0.43 | -1.39% | 42 | 151 |
| 53.10 | +2.90 | +5.78% | 1 | 53 | 580.00 | 34.30 | -1.70 | -4.72% | 65 | 316 |
| 47.24 | +0.62 | +1.33% | 15 | 39 | 590.00 | 38.30 | -3.31 | -7.95% | 13 | 355 |
| 41.72 | +0.22 | +0.53% | 181 | 575 | 600.00 | 44.70 | -2.40 | -5.10% | 69 | 556 |
| 40.30 | 0.00 | - | 11 | 40 | 610.00 | 49.87 | 0.00 | - | 25 | 93 |
| 33.80 | +1.08 | +3.30% | 8 | 139 | 620.00 | 51.77 | -6.10 | -10.54% | 16 | 401 |
| 30.42 | +3.32 | +12.25% | 6 | 79 | 630.00 | 63.40 | 0.00 | - | 1 | 178 |
| 27.20 | +2.02 | +8.02% | 22 | 162 | 640.00 | 71.00 | 0.00 | - | 20 | 422 |
| 22.20 | +0.20 | +0.91% | 29 | 300 | 650.00 | 68.87 | 0.00 | - | 3 | 658 |
| 19.70 | +2.00 | +11.30% | 41 | 189 | 660.00 | 78.31 | -8.32 | -9.60% | 17 | 732 |
| 16.25 | 0.00 | - | 1 | 79 | 670.00 | 85.20 | 0.00 | - | 1 | 194 |
| 13.71 | -0.44 | -3.11% | 1 | 512 | 680.00 | 98.70 | 0.00 | - | 10 | 635 |
| 11.70 | -0.30 | -2.50% | 1 | 69 | 690.00 | 100.45 | 0.00 | - | 1 | 132 |
| 10.00 | +0.05 | +0.50% | 6 | 493 | 700.00 | 91.15 | 0.00 | - | 1 | 1,917 |
| 9.83 | 0.00 | - | 10 | 91 | 710.00 | 125.43 | 0.00 | - | 1 | 155 |
| 8.25 | 0.00 | - | 11 | 401 | 720.00 | 80.00 | 0.00 | - | 1 | 181 |
| 6.38 | -0.15 | -2.30% | 5 | 177 | 730.00 | 81.51 | 0.00 | - | 6 | 57 |
| 5.82 | +0.42 | +7.78% | 1 | 396 | 740.00 | 117.24 | 0.00 | - | 1 | 48 |
| 5.03 | +0.20 | +4.14% | 2 | 283 | 750.00 | 122.04 | 0.00 | - | 1 | 9 |
| 4.19 | 0.00 | - | 8 | 381 | 760.00 | 140.40 | 0.00 | - | 21 | 1 |
| 3.50 | -1.00 | -22.22% | 4 | 81 | 770.00 | 108.70 | 0.00 | - | 9 | 0 |
| 3.42 | 0.00 | - | 1 | 104 | 780.00 | 154.60 | 0.00 | - | 14 | 0 |
| 3.25 | 0.00 | - | 13 | 77 | 790.00 | 93.14 | 0.00 | - | 1 | 30 |
| 2.25 | 0.00 | - | 60 | 491 | 800.00 | 147.10 | 0.00 | - | 8 | 0 |
| 4.58 | 0.00 | - | 1 | 102 | 810.00 | 166.60 | 0.00 | - | 14 | 0 |
| 2.12 | 0.00 | - | 2 | 165 | 820.00 | 179.20 | 0.00 | - | 32 | 0 |
| 1.50 | 0.00 | - | 70 | 288 | 830.00 | 174.10 | 0.00 | - | 18 | 0 |
| 1.85 | 0.00 | - | 1 | 74 | 840.00 | 176.50 | 0.00 | - | 19 | 0 |
| 1.30 | 0.00 | - | 15 | 259 | 850.00 | 207.90 | 0.00 | - | 22 | 24 |
| 1.10 | -2.00 | -64.52% | 10 | 160 | 860.00 | 235.54 | 0.00 | - | 130 | 0 |
| 1.85 | 0.00 | - | 3 | 212 | 870.00 | 206.50 | 0.00 | - | 5 | 18 |
| 2.15 | 0.00 | - | 50 | 167 | 880.00 | 211.20 | 0.00 | - | 49 | 65 |
| 1.80 | 0.00 | - | 1 | 125 | 890.00 | 233.00 | 0.00 | - | 4 | 0 |
| 0.80 | 0.00 | - | 1 | 338 | 900.00 | 233.10 | 0.00 | - | 2 | 0 |
| 1.13 | 0.00 | - | 8 | 103 | 910.00 | 243.70 | 0.00 | - | 10 | 0 |
| 5.00 | 0.00 | - | 8 | 56 | 920.00 | 243.80 | 0.00 | - | 3 | 0 |
| 1.43 | 0.00 | - | 5 | 42 | 930.00 | 264.10 | 0.00 | - | 5 | 26 |
| 1.55 | 0.00 | - | 1 | 272 | 940.00 | 305.00 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 20 | 71 | 950.00 | 324.00 | 0.00 | - | 7 | 0 |
| 6.00 | 0.00 | - | 2 | 26 | 960.00 | 249.00 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 20 | 175 | 970.00 | 411.50 | 0.00 | - | 5 | 14 |
| 5.20 | 0.00 | - | 4 | 47 | 980.00 | 304.00 | 0.00 | - | 1 | 0 |
| 1.80 | 0.00 | - | 1 | 54 | 990.00 | 439.20 | 0.00 | - | 12 | 11 |
| 0.40 | 0.00 | - | 6 | 474 | 1,000.00 | 333.00 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 9 | 54 | 1,020.00 | 382.07 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 5 | 70 | 1,040.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 60 | 66 | 1,060.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 32 | 1,080.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 7 | 368 | 1,100.00 | 468.00 | 0.00 | - | 1 | 0 |
| 7.90 | 0.00 | - | 1 | 1 | 1,120.00 | 385.40 | 0.00 | - | - | 4 |
| 1.06 | 0.00 | - | 2 | 150 | 1,140.00 | 402.00 | 0.00 | - | - | 4 |
| 2.00 | 0.00 | - | 19 | 30 | 1,160.00 | 414.90 | 0.00 | - | - | 2 |
| 0.50 | 0.00 | - | 2 | 4 | 1,180.00 | 434.40 | 0.00 | - | - | 7 |
| 0.40 | 0.00 | - | 5 | 172 | 1,200.00 | 480.00 | 0.00 | - | 50 | 51 |
| 1.45 | 0.00 | - | 70 | 34 | 1,220.00 | 470.00 | 0.00 | - | - | 16 |
| 0.35 | 0.00 | - | 1 | 211 | 1,240.00 | 533.40 | 0.00 | - | 2 | 2 |
| 0.37 | 0.00 | - | 4 | 42 | 1,260.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 27 | 45 | 1,280.00 | 477.50 | 0.00 | - | - | 6 |
| 0.11 | 0.00 | - | 50 | 83 | 1,300.00 | 644.00 | 0.00 | - | 100 | 0 |
| 0.10 | -0.09 | -47.37% | 150 | 339 | 1,320.00 | 622.70 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
