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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 6.90 | -0.35 | -4.83% | 13 | 1 |
| - | - | - | - | - | 230.00 | 13.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 8.50 | 0.00 | - | 2 | 3 |
| 266.88 | 0.00 | - | 1 | 1 | 250.00 | 15.00 | 0.00 | - | - | 4 |
| 262.50 | 0.00 | - | 2 | 1 | 260.00 | 17.90 | 0.00 | - | 1 | 2 |
| 179.70 | 0.00 | - | - | 1 | 270.00 | 15.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 16.90 | 0.00 | - | - | 1 |
| 370.00 | 0.00 | - | - | 1 | 290.00 | 16.20 | 0.00 | - | 1 | 3 |
| 300.08 | 0.00 | - | 2 | 8 | 300.00 | 15.70 | +1.40 | +9.79% | 1 | 15 |
| - | - | - | - | - | 310.00 | 23.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 320.00 | 38.98 | 0.00 | - | 4 | 5 |
| 273.50 | 0.00 | - | 3 | 4 | 330.00 | 22.40 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 340.00 | 22.30 | 0.00 | - | 2 | 20 |
| 271.60 | 0.00 | - | 2 | 8 | 350.00 | 24.30 | 0.00 | - | 1 | 24 |
| 209.00 | 0.00 | - | 1 | 4 | 360.00 | 32.10 | 0.00 | - | 1 | 9 |
| 253.10 | 0.00 | - | 4 | 4 | 370.00 | 25.70 | 0.00 | - | 1 | 5 |
| 197.63 | 0.00 | - | - | 1 | 380.00 | 50.00 | 0.00 | - | 1 | 8 |
| 237.50 | 0.00 | - | 2 | 18 | 390.00 | 37.40 | 0.00 | - | 1 | 3 |
| 222.08 | 0.00 | - | 2 | 21 | 400.00 | 32.30 | +0.90 | +2.87% | 2 | 51 |
| 223.00 | 0.00 | - | 2 | 3 | 410.00 | 41.60 | 0.00 | - | 2 | 6 |
| 220.60 | 0.00 | - | 2 | 6 | 420.00 | 44.30 | 0.00 | - | 1 | 30 |
| 212.00 | 0.00 | - | 4 | 8 | 430.00 | 37.10 | 0.00 | - | 4 | 35 |
| 202.60 | 0.00 | - | 4 | 13 | 440.00 | 87.87 | 0.00 | - | 1 | 8 |
| 195.40 | 0.00 | - | 28 | 23 | 450.00 | 44.30 | 0.00 | - | 2 | 27 |
| 180.20 | 0.00 | - | 4 | 21 | 460.00 | 47.00 | 0.00 | - | 1 | 90 |
| 170.60 | 0.00 | - | 2 | 31 | 470.00 | 50.10 | 0.00 | - | 2 | 27 |
| 167.10 | 0.00 | - | 2 | 23 | 480.00 | 53.30 | 0.00 | - | 3 | 46 |
| 168.00 | 0.00 | - | 6 | 12 | 490.00 | 56.70 | 0.00 | - | 7 | 134 |
| 145.39 | +16.39 | +12.71% | 1 | 45 | 500.00 | 60.30 | 0.00 | - | 7 | 108 |
| 158.42 | 0.00 | - | 10 | 17 | 510.00 | 114.27 | 0.00 | - | 5 | 75 |
| 153.36 | 0.00 | - | 4 | 58 | 520.00 | 71.95 | 0.00 | - | 6 | 84 |
| 118.20 | +7.20 | +6.49% | 2 | 59 | 540.00 | 86.70 | 0.00 | - | 4 | 595 |
| 112.06 | +13.46 | +13.65% | 3 | 191 | 560.00 | 89.45 | 0.00 | - | 6 | 46 |
| 100.76 | +11.76 | +13.21% | 4 | 52 | 580.00 | 91.00 | 0.00 | - | 5 | 58 |
| 92.77 | +9.87 | +11.91% | 8 | 453 | 600.00 | 104.10 | 0.00 | - | 2 | 48 |
| 99.60 | 0.00 | - | 1 | 58 | 620.00 | 193.28 | 0.00 | - | 6 | 10 |
| 78.16 | +2.96 | +3.94% | 3 | 60 | 640.00 | 157.10 | 0.00 | - | 1 | 49 |
| 84.74 | 0.00 | - | 2 | 74 | 660.00 | 252.15 | 0.00 | - | 2 | 78 |
| 75.50 | 0.00 | - | 2 | 101 | 680.00 | 151.90 | 0.00 | - | 2 | 395 |
| 49.41 | 0.00 | - | 1 | 107 | 700.00 | 174.00 | +3.60 | +2.11% | 1 | 1,789 |
| 57.25 | 0.00 | - | 1 | 42 | 720.00 | 258.55 | 0.00 | - | 1 | 38 |
| 45.00 | 0.00 | - | 20 | 53 | 730.00 | 221.28 | 0.00 | - | 1 | 6 |
| 52.00 | 0.00 | - | 1 | 75 | 740.00 | 299.30 | 0.00 | - | 11 | 16 |
| 50.10 | 0.00 | - | 30 | 71 | 750.00 | 225.00 | 0.00 | - | 1 | 14 |
| 48.05 | 0.00 | - | 1 | 31 | 760.00 | 191.60 | 0.00 | - | 4 | 8 |
| 12.00 | 0.00 | - | 1 | 48 | 770.00 | 198.50 | 0.00 | - | 4 | 12 |
| 37.50 | -4.80 | -11.35% | 2 | 31 | 780.00 | 205.60 | 0.00 | - | 1 | 5 |
| 12.40 | 0.00 | - | 4 | 32 | 790.00 | 137.60 | 0.00 | - | - | 2 |
| 34.60 | +3.70 | +11.97% | 33 | 152 | 800.00 | 233.40 | 0.00 | - | 2 | 20 |
| 28.70 | 0.00 | - | 1 | 42 | 810.00 | 361.90 | 0.00 | - | - | 7 |
| 11.40 | 0.00 | - | 2 | 13 | 820.00 | 372.15 | 0.00 | - | 3 | 11 |
| 31.70 | 0.00 | - | 16 | 44 | 830.00 | 234.40 | 0.00 | - | 1 | 10 |
| 9.30 | 0.00 | - | 8 | 26 | 840.00 | 344.00 | 0.00 | - | 1 | 1 |
| 24.40 | 0.00 | - | 1 | 21 | 850.00 | 369.70 | 0.00 | - | 3 | 0 |
| 31.20 | 0.00 | - | 3 | 21 | 860.00 | 365.74 | 0.00 | - | 3 | 0 |
| 9.00 | 0.00 | - | 4 | 11 | 870.00 | 374.94 | 0.00 | - | 4 | 0 |
| 23.60 | 0.00 | - | 17 | 54 | 880.00 | 385.27 | 0.00 | - | 3 | 0 |
| 24.20 | 0.00 | - | 19 | 34 | 890.00 | 399.47 | 0.00 | - | 1 | 0 |
| 24.40 | 0.00 | - | 1 | 52 | 900.00 | 388.82 | 0.00 | - | 2 | 0 |
| 20.50 | 0.00 | - | 1 | 19 | 910.00 | 366.40 | 0.00 | - | 30 | 8 |
| 10.20 | 0.00 | - | 1 | 7 | 920.00 | 373.00 | 0.00 | - | 13 | 6 |
| 45.50 | 0.00 | - | 1 | 9 | 930.00 | 202.40 | 0.00 | - | 5 | 15 |
| 4.63 | 0.00 | - | 2 | 16 | 940.00 | 390.10 | 0.00 | - | - | 5 |
| 17.20 | 0.00 | - | 13 | 20 | 950.00 | 390.70 | 0.00 | - | 7 | 20 |
| 16.50 | 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 | 331.50 | 0.00 | - | 1 | 20 |
| 10.50 | 0.00 | - | 2 | 52 | 990.00 | 439.20 | 0.00 | - | 12 | 11 |
| 10.00 | 0.00 | - | 1 | 71 | 1,000.00 | 488.28 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 1 | 14 | 1,020.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 50 | 51 | 1,040.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 6 | 14 | 1,060.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 12 | 1,080.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 2 | 48 | 1,100.00 | - | - | - | - | - |
| - | - | - | - | - | 1,120.00 | 385.40 | 0.00 | - | - | 4 |
| 2.05 | 0.00 | - | - | 0 | 1,140.00 | 402.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,160.00 | 414.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,180.00 | 434.40 | 0.00 | - | - | 7 |
| 3.10 | 0.00 | - | 1 | 127 | 1,200.00 | 480.00 | 0.00 | - | 50 | 51 |
| 15.65 | 0.00 | - | 2 | 8 | 1,220.00 | 470.00 | 0.00 | - | - | 16 |
| 1.45 | 0.00 | - | 99 | 100 | 1,240.00 | 533.40 | 0.00 | - | 2 | 2 |
| 1.50 | 0.00 | - | 1 | 5 | 1,260.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 6 | 9 | 1,280.00 | 477.50 | 0.00 | - | - | 6 |
| 1.80 | 0.00 | - | 7 | 62 | 1,300.00 | 547.40 | 0.00 | - | 100 | 102 |
| 2.15 | 0.00 | - | 20 | 212 | 1,320.00 | 739.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
