ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 450.70 | 0.00 | - | - | 1 | 530.00 | - | - | - | - | - |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 550.00 | 0.31 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 570.00 | 0.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 580.00 | 0.44 | 0.00 | - | 10 | 10 |
| 265.00 | 0.00 | - | 2 | 2 | 600.00 | 0.30 | 0.00 | - | - | 5 |
| 371.30 | 0.00 | - | - | 2 | 610.00 | 0.30 | 0.00 | - | 2 | 15 |
| 241.28 | 0.00 | - | 1 | 1 | 620.00 | 0.45 | 0.00 | - | 3 | 3 |
| 276.37 | 0.00 | - | 5 | 6 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 640.00 | 0.05 | -0.25 | -83.33% | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.30 | 0.00 | - | 23 | 63 |
| 332.45 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| - | - | - | - | - | 670.00 | 0.46 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 680.00 | 0.50 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 690.00 | 0.64 | 0.00 | - | 10 | 13 |
| 272.00 | 0.00 | - | - | 1 | 700.00 | 0.30 | 0.00 | - | 10 | 33 |
| - | - | - | - | - | 710.00 | 1.00 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 720.00 | 0.45 | -0.85 | -65.38% | 1 | 25 |
| - | - | - | - | - | 730.00 | 0.45 | -0.05 | -10.00% | 4 | 27 |
| 184.75 | -55.22 | -23.01% | 1 | 1 | 740.00 | 0.65 | -0.35 | -35.00% | 1 | 54 |
| 121.70 | 0.00 | - | 1 | 5 | 750.00 | 0.60 | -0.62 | -50.82% | 3 | 148 |
| - | - | - | - | - | 760.00 | 0.65 | -1.45 | -69.05% | 6 | 29 |
| 96.40 | 0.00 | - | 1 | 1 | 770.00 | 1.10 | -0.65 | -37.14% | 2 | 36 |
| 87.10 | 0.00 | - | 2 | 2 | 780.00 | 0.99 | -1.41 | -58.75% | 11 | 43 |
| 82.70 | 0.00 | - | 3 | 3 | 790.00 | 1.27 | -0.86 | -40.38% | 17 | 103 |
| 108.13 | 0.00 | - | 3 | 21 | 800.00 | 1.54 | -1.11 | -41.89% | 46 | 273 |
| 95.00 | 0.00 | - | 4 | 8 | 810.00 | 1.95 | -1.45 | -42.65% | 6 | 194 |
| 85.80 | 0.00 | - | 1 | 53 | 820.00 | 2.30 | -1.95 | -45.88% | 15 | 130 |
| 70.10 | 0.00 | - | 1 | 19 | 830.00 | 3.00 | -4.60 | -60.53% | 16 | 176 |
| 91.40 | +17.10 | +23.01% | 6 | 60 | 840.00 | 3.90 | -6.60 | -62.86% | 19 | 160 |
| 82.61 | +37.01 | +81.16% | 6 | 43 | 850.00 | 4.90 | -3.56 | -42.08% | 42 | 103 |
| 69.20 | +9.10 | +15.14% | 8 | 39 | 860.00 | 6.63 | -7.87 | -54.28% | 12 | 123 |
| 65.64 | +24.74 | +60.49% | 7 | 47 | 870.00 | 7.90 | -17.47 | -68.86% | 10 | 201 |
| 53.80 | +9.60 | +21.72% | 3 | 176 | 880.00 | 10.50 | -9.10 | -46.43% | 28 | 101 |
| 47.65 | +15.25 | +47.07% | 21 | 166 | 890.00 | 13.68 | -13.82 | -50.25% | 23 | 121 |
| 40.71 | +6.31 | +18.34% | 17 | 154 | 900.00 | 16.70 | -10.30 | -38.15% | 11 | 238 |
| 34.21 | +6.32 | +22.66% | 21 | 86 | 910.00 | 20.00 | -8.09 | -28.80% | 5 | 128 |
| 28.00 | +5.30 | +23.35% | 20 | 193 | 920.00 | 23.70 | -20.30 | -46.14% | 6 | 120 |
| 23.20 | +3.80 | +19.59% | 34 | 106 | 930.00 | 28.26 | -21.84 | -43.59% | 13 | 93 |
| 18.80 | +8.54 | +83.24% | 42 | 191 | 940.00 | 35.75 | -7.85 | -18.00% | 2 | 135 |
| 15.00 | +2.49 | +19.90% | 17 | 193 | 950.00 | 41.54 | -38.32 | -47.98% | 20 | 80 |
| 12.86 | +5.36 | +71.47% | 63 | 133 | 960.00 | 52.00 | -29.50 | -36.20% | 12 | 72 |
| 10.17 | +1.87 | +22.53% | 16 | 114 | 970.00 | 56.30 | -25.00 | -30.75% | 7 | 142 |
| 9.30 | +4.79 | +106.21% | 169 | 131 | 980.00 | 115.70 | 0.00 | - | 18 | 138 |
| 6.85 | +1.65 | +31.73% | 40 | 118 | 990.00 | 89.00 | 0.00 | - | 33 | 39 |
| 4.75 | +1.05 | +28.38% | 23 | 354 | 1,000.00 | 130.95 | 0.00 | - | 4 | 38 |
| 3.70 | +1.35 | +57.45% | 39 | 89 | 1,010.00 | 92.50 | 0.00 | - | 4 | 156 |
| 2.80 | +0.02 | +0.72% | 16 | 526 | 1,020.00 | 115.00 | 0.00 | - | 13 | 87 |
| 2.60 | +0.80 | +44.44% | 23 | 65 | 1,030.00 | 132.71 | 0.00 | - | 1 | 56 |
| 1.68 | +0.26 | +18.31% | 3 | 105 | 1,040.00 | 88.80 | 0.00 | - | 7 | 20 |
| 1.35 | +0.30 | +28.57% | 5 | 1,154 | 1,050.00 | 93.50 | 0.00 | - | 5 | 8 |
| 1.15 | +0.36 | +45.57% | 1 | 52 | 1,060.00 | 138.70 | +50.70 | +57.61% | 1 | 15 |
| 0.65 | +0.05 | +8.33% | 2 | 73 | 1,070.00 | 124.34 | 0.00 | - | - | 2 |
| 0.82 | +0.21 | +34.43% | 1 | 73 | 1,080.00 | 118.00 | 0.00 | - | - | 13 |
| 0.43 | +0.03 | +7.50% | 1 | 310 | 1,090.00 | 139.60 | 0.00 | - | 1 | 1 |
| 0.60 | +0.31 | +106.90% | 6 | 367 | 1,100.00 | - | - | - | - | - |
| 0.51 | +0.26 | +104.00% | 1 | 28 | 1,110.00 | 149.20 | 0.00 | - | 1 | 2 |
| 0.75 | 0.00 | - | 1 | 89 | 1,120.00 | 162.00 | 0.00 | - | - | 2 |
| 0.40 | 0.00 | - | 1 | 52 | 1,130.00 | 165.40 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 5 | 80 | 1,140.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 614 | 1,150.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 25 | 51 | 1,160.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 7 | 35 | 1,170.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 29 | 1,180.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 68 | 1,190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 79 | 1,200.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 15 | 1,210.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 13 | 18 | 1,220.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 19 | 1,230.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 10 | 1,240.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 80 | 1,250.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 6 | 1,260.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 5 | 1,270.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 11 | 1,280.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 9 | 1,290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 49 | 1,300.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | - | 1 | 1,310.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 3 | 26 | 1,320.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 1,330.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 24 | 26 | 1,340.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 9 | 1,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 1,370.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 5 | 1,380.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 13 | 1 | 1,390.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 22 | 1,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 1,420.00 | - | - | - | - | - |
| - | - | - | - | - | 1,430.00 | 461.00 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | - | 1 | 1,440.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 6 | 6 | 1,460.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 4 | 7 | 1,470.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 3 | 1,480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 35 | 393 | 1,490.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.