ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 275.62 | 0.00 | - | 5 | 0 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.05 | 0.00 | - | 2 | 8 |
| 317.78 | 0.00 | - | - | 0 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 680.00 | 0.43 | 0.00 | - | 3 | 33 |
| 140.45 | 0.00 | - | 2 | 0 | 720.00 | 0.05 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 740.00 | 0.05 | -0.05 | -50.00% | 80 | 17 |
| - | - | - | - | - | 750.00 | 0.10 | -0.08 | -44.44% | 10 | 12 |
| - | - | - | - | - | 760.00 | 0.15 | 0.00 | - | 55 | 62 |
| - | - | - | - | - | 770.00 | 0.81 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 780.00 | 0.35 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 790.00 | 0.45 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 800.00 | 0.10 | -0.77 | -88.51% | 2 | 96 |
| - | - | - | - | - | 810.00 | 0.13 | -0.71 | -84.52% | 7 | 112 |
| - | - | - | - | - | 820.00 | 0.25 | -0.65 | -72.22% | 8 | 76 |
| - | - | - | - | - | 830.00 | 0.37 | -0.73 | -66.36% | 42 | 102 |
| - | - | - | - | - | 835.00 | 0.52 | -2.53 | -82.95% | 10 | 58 |
| 82.00 | +16.76 | +25.69% | 11 | 14 | 840.00 | 0.50 | -1.12 | -69.14% | 51 | 136 |
| - | - | - | - | - | 845.00 | 0.60 | -1.93 | -76.28% | 11 | 28 |
| 46.89 | 0.00 | - | 10 | 15 | 850.00 | 0.70 | -1.85 | -72.55% | 26 | 59 |
| - | - | - | - | - | 855.00 | 0.93 | -2.08 | -69.10% | 23 | 28 |
| 61.40 | +22.32 | +57.11% | 2 | 16 | 860.00 | 1.11 | -2.99 | -72.93% | 43 | 80 |
| 56.60 | +26.73 | +89.49% | 1 | 36 | 865.00 | 1.42 | -3.08 | -68.44% | 55 | 84 |
| 54.00 | +27.36 | +102.70% | 2 | 38 | 870.00 | 1.90 | -4.60 | -70.77% | 35 | 51 |
| 50.00 | +18.71 | +59.80% | 1 | 58 | 875.00 | 2.33 | -5.60 | -70.62% | 15 | 111 |
| 30.70 | 0.00 | - | 53 | 63 | 880.00 | 2.97 | -6.85 | -69.76% | 19 | 90 |
| 30.00 | 0.00 | - | 50 | 32 | 885.00 | 3.70 | -6.06 | -62.09% | 21 | 65 |
| 34.00 | +6.93 | +25.60% | 1 | 19 | 890.00 | 4.67 | -5.90 | -55.82% | 14 | 43 |
| 30.85 | +7.65 | +32.97% | 2 | 23 | 895.00 | 5.64 | -12.97 | -69.69% | 1 | 54 |
| 27.92 | +5.12 | +22.46% | 65 | 61 | 900.00 | 7.15 | -10.05 | -58.43% | 45 | 97 |
| 25.13 | +9.25 | +58.25% | 17 | 83 | 905.00 | 8.60 | -9.40 | -52.22% | 48 | 41 |
| 21.46 | +4.78 | +28.66% | 53 | 58 | 910.00 | 9.70 | -11.80 | -54.88% | 24 | 30 |
| 18.10 | +6.10 | +50.83% | 58 | 83 | 915.00 | 11.80 | -11.15 | -48.58% | 47 | 25 |
| 15.10 | +2.50 | +19.84% | 252 | 322 | 920.00 | 14.05 | -21.40 | -60.37% | 31 | 15 |
| 13.00 | +6.45 | +98.47% | 90 | 70 | 925.00 | 16.55 | -22.23 | -57.32% | 22 | 13 |
| 10.50 | +2.20 | +26.51% | 95 | 124 | 930.00 | 21.20 | -11.03 | -34.22% | 3 | 23 |
| 9.82 | +5.52 | +128.37% | 30 | 62 | 935.00 | 20.50 | -17.10 | -45.48% | 10 | 7 |
| 9.78 | +3.49 | +55.48% | 50 | 47 | 940.00 | 46.95 | 0.00 | - | 20 | 22 |
| 6.46 | +1.50 | +30.24% | 16 | 33 | 945.00 | 49.98 | 0.00 | - | 10 | 36 |
| 5.30 | +0.73 | +15.97% | 65 | 106 | 950.00 | 35.00 | -32.45 | -48.11% | 16 | 56 |
| 5.27 | +1.79 | +51.44% | 29 | 47 | 955.00 | 66.64 | 0.00 | - | 207 | 205 |
| 4.80 | +1.40 | +41.18% | 17 | 20 | 957.50 | 42.00 | -26.73 | -38.89% | 2 | 202 |
| 3.30 | +0.39 | +13.40% | 57 | 107 | 960.00 | 45.40 | -24.85 | -35.37% | 2 | 13 |
| 3.80 | +1.00 | +35.71% | 13 | 38 | 962.50 | - | - | - | - | - |
| 2.55 | +0.30 | +13.33% | 19 | 28 | 965.00 | 46.35 | 0.00 | - | 5 | 9 |
| 2.30 | +0.05 | +2.22% | 9 | 20 | 967.50 | - | - | - | - | - |
| 1.62 | +0.55 | +51.40% | 35 | 45 | 970.00 | 82.85 | 0.00 | - | 56 | 32 |
| 1.64 | +0.99 | +152.31% | 20 | 5 | 972.50 | 86.00 | 0.00 | - | - | 1 |
| 1.26 | -0.14 | -10.00% | 850 | 52 | 975.00 | 57.08 | -9.12 | -13.78% | 1 | 30 |
| 1.75 | +0.80 | +84.21% | 6 | 9 | 977.50 | 83.80 | 0.00 | - | - | 10 |
| 0.95 | -0.03 | -3.06% | 28 | 84 | 980.00 | 74.65 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 982.50 | 83.50 | 0.00 | - | - | 1 |
| 0.75 | -0.30 | -28.57% | 5 | 50 | 985.00 | 102.30 | 0.00 | - | 1 | 5 |
| 1.10 | +0.49 | +80.33% | 11 | 2 | 987.50 | 82.30 | 0.00 | - | - | 8 |
| 0.80 | 0.00 | - | 4 | 46 | 990.00 | 66.14 | -19.11 | -22.42% | 25 | 11 |
| 1.00 | 0.00 | - | 6 | 20 | 995.00 | 57.00 | 0.00 | - | - | 1 |
| 0.35 | -0.22 | -38.60% | 11 | 98 | 1,000.00 | 80.61 | -5.77 | -6.68% | 1 | 5 |
| 0.25 | -0.15 | -37.50% | 17 | 27 | 1,005.00 | 92.10 | 0.00 | - | 10 | 11 |
| 0.20 | -0.42 | -67.74% | 6 | 25 | 1,010.00 | 60.25 | 0.00 | - | - | 4 |
| 0.27 | -0.47 | -63.51% | 25 | 9 | 1,015.00 | 59.40 | 0.00 | - | 2 | 2 |
| 0.22 | -0.18 | -45.00% | 6 | 30 | 1,020.00 | 71.10 | 0.00 | - | 1 | 3 |
| 0.15 | -1.35 | -90.00% | 1 | 13 | 1,025.00 | 72.20 | 0.00 | - | - | 1 |
| 0.40 | 0.00 | - | 4 | 15 | 1,030.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 8 | 1,035.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 2 | 13 | 1,040.00 | 112.60 | -41.30 | -26.84% | 30 | 13 |
| 0.15 | 0.00 | - | 1 | 12 | 1,045.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 15 | 1,050.00 | 128.40 | +46.60 | +56.97% | 1 | 1 |
| 16.83 | 0.00 | - | - | 2 | 1,055.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 30 | 1,060.00 | 132.10 | +31.40 | +31.18% | 20 | 10 |
| 11.20 | 0.00 | - | 2 | 2 | 1,065.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 3 | 4 | 1,070.00 | - | - | - | - | - |
| 0.05 | -0.75 | -93.75% | 14 | 12 | 1,075.00 | - | - | - | - | - |
| 0.22 | +0.21 | +2,100.00% | 4 | 26 | 1,080.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 4 | 7 | 1,090.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 19 | 1,100.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 10 | 1,110.00 | 132.20 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 3 | 8 | 1,120.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 29 | 1,130.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 3 | 1,140.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 13 | 1,150.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 3 | 1,160.00 | 186.19 | 0.00 | - | 1 | 0 |
| 0.88 | 0.00 | - | 3 | 3 | 1,170.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 9 | 1,180.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 3 | 3 | 1,190.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 26 | 31 | 1,200.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 1 | 1,220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 17 | 1,240.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | - | 10 | 1,260.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 2 | 1,280.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 3 | 1,320.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 1,360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 4 | 1,380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.