ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 580.00 | 0.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 0.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 650.00 | 0.18 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 670.00 | 0.23 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 680.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 700.00 | 0.13 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 730.00 | 0.20 | 0.00 | - | 4 | 12 |
| 138.85 | 0.00 | - | - | 1 | 740.00 | 0.15 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 750.00 | 0.30 | 0.00 | - | 31 | 25 |
| 119.00 | 0.00 | - | - | 2 | 760.00 | 0.94 | 0.00 | - | 1 | 519 |
| - | - | - | - | - | 770.00 | 2.64 | 0.00 | - | 2 | 439 |
| - | - | - | - | - | 780.00 | 1.44 | 0.00 | - | 2 | 192 |
| - | - | - | - | - | 790.00 | 1.79 | 0.00 | - | 2 | 414 |
| - | - | - | - | - | 795.00 | 0.56 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 800.00 | 0.60 | 0.00 | - | 4 | 79 |
| - | - | - | - | - | 805.00 | 3.80 | 0.00 | - | - | 3 |
| 63.75 | 0.00 | - | - | 1 | 810.00 | 0.92 | 0.00 | - | 10 | 98 |
| 93.69 | 0.00 | - | - | 1 | 815.00 | 3.20 | 0.00 | - | - | 193 |
| 53.10 | 0.00 | - | 15 | 17 | 820.00 | 1.29 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 825.00 | 5.70 | 0.00 | - | - | 32 |
| - | - | - | - | - | 830.00 | 3.90 | 0.00 | - | 51 | 59 |
| 40.68 | 0.00 | - | 4 | 1 | 835.00 | 5.60 | 0.00 | - | 1 | 14 |
| 43.60 | 0.00 | - | 2 | 2 | 840.00 | 2.05 | 0.00 | - | 2 | 20 |
| 42.60 | 0.00 | - | - | 12 | 845.00 | 2.75 | 0.00 | - | 3 | 28 |
| 130.30 | 0.00 | - | - | 1 | 850.00 | 3.55 | 0.00 | - | 54 | 87 |
| 41.60 | 0.00 | - | 1 | 3 | 855.00 | 3.64 | 0.00 | - | 10 | 32 |
| 39.00 | 0.00 | - | 2 | 6 | 860.00 | 4.82 | 0.00 | - | 5 | 24 |
| 43.48 | 0.00 | - | 2 | 3 | 865.00 | 5.90 | 0.00 | - | 22 | 46 |
| 48.45 | 0.00 | - | 5 | 15 | 870.00 | 5.55 | 0.00 | - | 8 | 50 |
| 43.50 | 0.00 | - | 1 | 18 | 875.00 | 6.73 | 0.00 | - | 59 | 68 |
| 41.40 | 0.00 | - | 1 | 31 | 880.00 | 9.40 | 0.00 | - | 8 | 20 |
| 35.75 | 0.00 | - | 22 | 21 | 882.50 | 9.01 | 0.00 | - | 1 | 19 |
| 34.20 | 0.00 | - | 1 | 16 | 885.00 | 11.50 | 0.00 | - | 3 | 27 |
| 36.05 | 0.00 | - | 8 | 4 | 887.50 | 17.34 | 0.00 | - | - | 2 |
| 31.17 | 0.00 | - | 2 | 38 | 890.00 | 9.80 | 0.00 | - | 14 | 48 |
| 32.80 | 0.00 | - | - | 4 | 892.50 | 11.60 | 0.00 | - | 16 | 18 |
| 38.00 | 0.00 | - | 4 | 17 | 895.00 | 13.74 | 0.00 | - | 14 | 66 |
| 34.39 | 0.00 | - | 4 | 51 | 900.00 | 15.10 | 0.00 | - | 2 | 48 |
| 24.50 | 0.00 | - | 7 | 17 | 902.50 | - | - | - | - | - |
| 22.70 | 0.00 | - | 13 | 47 | 905.00 | 16.90 | 0.00 | - | 16 | 27 |
| 19.97 | 0.00 | - | 22 | 36 | 910.00 | 21.02 | 0.00 | - | 19 | 50 |
| 17.80 | 0.00 | - | 2 | 27 | 915.00 | 22.30 | 0.00 | - | 9 | 9 |
| 16.80 | 0.00 | - | 11 | 42 | 920.00 | 25.33 | 0.00 | - | 8 | 27 |
| 14.65 | 0.00 | - | 21 | 61 | 925.00 | 30.50 | 0.00 | - | 1 | 19 |
| 11.90 | 0.00 | - | 4 | 39 | 930.00 | 23.10 | 0.00 | - | 8 | 19 |
| 16.05 | 0.00 | - | 5 | 20 | 935.00 | 25.79 | 0.00 | - | 4 | 14 |
| 8.60 | 0.00 | - | 7 | 114 | 940.00 | 38.15 | 0.00 | - | 1 | 19 |
| 6.80 | 0.00 | - | 1 | 23 | 945.00 | 35.33 | 0.00 | - | 1 | 27 |
| 6.41 | 0.00 | - | 3 | 44 | 950.00 | 35.43 | 0.00 | - | 1 | 64 |
| 8.65 | 0.00 | - | 3 | 20 | 955.00 | 69.10 | 0.00 | - | 12 | 25 |
| 4.15 | 0.00 | - | 2 | 30 | 960.00 | 55.10 | 0.00 | - | 1 | 8 |
| 3.63 | 0.00 | - | 1 | 19 | 965.00 | 59.20 | 0.00 | - | 4 | 14 |
| 3.49 | 0.00 | - | 1 | 28 | 970.00 | 55.50 | 0.00 | - | 1 | 5 |
| 2.70 | 0.00 | - | 5 | 426 | 975.00 | 59.45 | 0.00 | - | 1 | 5 |
| 2.32 | 0.00 | - | 65 | 400 | 980.00 | 52.80 | 0.00 | - | 2 | 4 |
| 2.68 | 0.00 | - | 4 | 11 | 985.00 | 41.38 | 0.00 | - | - | 2 |
| 1.73 | 0.00 | - | 2 | 67 | 990.00 | 88.51 | 0.00 | - | 2 | 9 |
| 1.50 | 0.00 | - | 2 | 17 | 995.00 | 55.80 | 0.00 | - | - | 2 |
| 1.10 | 0.00 | - | 16 | 71 | 1,000.00 | 59.32 | 0.00 | - | 1 | 1 |
| 1.04 | 0.00 | - | 4 | 12 | 1,005.00 | 86.12 | 0.00 | - | 1 | 5 |
| 0.85 | 0.00 | - | 1 | 13 | 1,010.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 3 | 41 | 1,015.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 13 | 1,020.00 | 69.70 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 4 | 13 | 1,025.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 7 | 1,030.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 9 | 1,035.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 15 | 1,040.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | 1 | 4 | 1,045.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 22 | 1,050.00 | - | - | - | - | - |
| 1.73 | 0.00 | - | 10 | 15 | 1,055.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 2 | 1,060.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 2 | 1,065.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 25 | 1,070.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 2 | 2 | 1,075.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 6 | 1,080.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 13 | 1,090.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 13 | 19 | 1,100.00 | 178.99 | 0.00 | - | 1 | 0 |
| 7.40 | 0.00 | - | - | 1 | 1,110.00 | 189.02 | 0.00 | - | 1 | 0 |
| 6.20 | 0.00 | - | 10 | 12 | 1,120.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 7 | 1,130.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 3 | 1,150.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 12 | 1,160.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | - | 1 | 1,170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 1,180.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 1 | 1,190.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 6 | 1,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 13 | 1,220.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 5 | 12 | 1,240.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 5 | 1,280.00 | 352.20 | 0.00 | - | 40 | 0 |
© 2024 Yahoo. All rights reserved.