ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 290.00 | 0.20 | 0.00 | - | 34 | 62 |
| - | - | - | - | - | 300.00 | 1.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 3 | 118 |
| - | - | - | - | - | 320.00 | 0.16 | 0.00 | - | 1 | 76 |
| 302.31 | 0.00 | - | 1 | 1 | 330.00 | 0.09 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 3 | 1,041 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 1 | 236 |
| - | - | - | - | - | 360.00 | 0.80 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 370.00 | 0.46 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 380.00 | 0.55 | 0.00 | - | 5 | 38 |
| 486.20 | 0.00 | - | 1 | 1 | 390.00 | 0.21 | 0.00 | - | 3 | 100 |
| 495.60 | 0.00 | - | 1 | 5 | 400.00 | 0.20 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 410.00 | 0.15 | 0.00 | - | 5 | 113 |
| - | - | - | - | - | 420.00 | 0.20 | 0.00 | - | 4 | 79 |
| - | - | - | - | - | 430.00 | 0.20 | 0.00 | - | 5 | 136 |
| - | - | - | - | - | 440.00 | 0.16 | 0.00 | - | 1 | 323 |
| - | - | - | - | - | 450.00 | 0.25 | 0.00 | - | 1 | 491 |
| - | - | - | - | - | 460.00 | 0.20 | 0.00 | - | 2 | 361 |
| 323.43 | 0.00 | - | - | 2 | 470.00 | 0.20 | 0.00 | - | 1 | 177 |
| 415.50 | 0.00 | - | 1 | 1 | 480.00 | 0.31 | 0.00 | - | 1 | 308 |
| 187.67 | 0.00 | - | 1 | 6 | 490.00 | 0.25 | 0.00 | - | 46 | 206 |
| 372.50 | 0.00 | - | 1 | 6 | 500.00 | 0.38 | 0.00 | - | 1 | 1,197 |
| 221.06 | 0.00 | - | 2 | 13 | 510.00 | 0.40 | 0.00 | - | 3 | 136 |
| 350.00 | 0.00 | - | 2 | 16 | 520.00 | 0.75 | 0.00 | - | 3 | 115 |
| - | - | - | - | - | 530.00 | 0.80 | 0.00 | - | 1 | 69 |
| 189.00 | 0.00 | - | 6 | 9 | 540.00 | 3.50 | 0.00 | - | 5 | 123 |
| 162.03 | 0.00 | - | 1 | 4 | 550.00 | 0.52 | 0.00 | - | 1 | 218 |
| 339.05 | 0.00 | - | 1 | 14 | 560.00 | 0.42 | 0.00 | - | 2 | 196 |
| 469.60 | 0.00 | - | 4 | 16 | 570.00 | 0.60 | 0.00 | - | 2 | 147 |
| 316.82 | 0.00 | - | 1 | 17 | 580.00 | 1.01 | 0.00 | - | 1 | 511 |
| 368.29 | 0.00 | - | 1 | 33 | 590.00 | 0.65 | 0.00 | - | 3 | 181 |
| 266.80 | 0.00 | - | 1 | 38 | 600.00 | 1.35 | 0.00 | - | 9 | 818 |
| 308.10 | 0.00 | - | 1 | 63 | 620.00 | 2.10 | 0.00 | - | 5 | 236 |
| 261.16 | 0.00 | - | 1 | 32 | 640.00 | 1.28 | 0.00 | - | 9 | 167 |
| 264.82 | 0.00 | - | 10 | 48 | 660.00 | 1.73 | 0.00 | - | 9 | 145 |
| 298.83 | 0.00 | - | 26 | 78 | 680.00 | 2.84 | 0.00 | - | 5 | 386 |
| 210.10 | 0.00 | - | 1 | 156 | 700.00 | 2.75 | 0.00 | - | 4 | 388 |
| 177.45 | 0.00 | - | 9 | 121 | 720.00 | 3.50 | 0.00 | - | 3 | 170 |
| 262.71 | 0.00 | - | 22 | 61 | 730.00 | 3.60 | 0.00 | - | 1 | 81 |
| 158.85 | 0.00 | - | 9 | 77 | 740.00 | 4.70 | 0.00 | - | 15 | 260 |
| 145.26 | 0.00 | - | 2 | 177 | 750.00 | 6.30 | +0.10 | +1.61% | 3 | 353 |
| 116.90 | 0.00 | - | 4 | 227 | 760.00 | 7.22 | +2.42 | +50.42% | 8 | 423 |
| 194.80 | 0.00 | - | 1 | 86 | 780.00 | 8.84 | 0.00 | - | 2 | 230 |
| 116.17 | 0.00 | - | 2 | 296 | 800.00 | 15.30 | +1.57 | +11.43% | 42 | 382 |
| 112.20 | 0.00 | - | 2 | 7 | 810.00 | 18.00 | +6.49 | +56.39% | 3 | 176 |
| 83.00 | -12.85 | -13.41% | 16 | 220 | 820.00 | 16.40 | 0.00 | - | 13 | 236 |
| 83.15 | 0.00 | - | 4 | 5 | 830.00 | 18.40 | 0.00 | - | 27 | 139 |
| 88.19 | 0.00 | - | 6 | 112 | 840.00 | 26.70 | +4.00 | +17.62% | 2 | 183 |
| 71.60 | 0.00 | - | 2 | 50 | 850.00 | 30.80 | +7.90 | +34.50% | 43 | 270 |
| 69.90 | 0.00 | - | 1 | 113 | 860.00 | 31.91 | +7.48 | +30.62% | 18 | 321 |
| 55.80 | 0.00 | - | 2 | 20 | 870.00 | 39.70 | +3.80 | +10.58% | 11 | 165 |
| 53.50 | 0.00 | - | 17 | 124 | 880.00 | 39.80 | 0.00 | - | 7 | 345 |
| 53.30 | 0.00 | - | 19 | 51 | 890.00 | 36.80 | 0.00 | - | 5 | 175 |
| 40.59 | -4.11 | -9.19% | 1 | 195 | 900.00 | 46.15 | 0.00 | - | 6 | 267 |
| 39.30 | 0.00 | - | 11 | 97 | 910.00 | 51.50 | 0.00 | - | 4 | 69 |
| 40.00 | 0.00 | - | 6 | 211 | 920.00 | 52.20 | 0.00 | - | 67 | 136 |
| 26.10 | -10.80 | -29.27% | 18 | 80 | 930.00 | 54.60 | 0.00 | - | 2 | 58 |
| 22.35 | -4.75 | -17.53% | 1 | 422 | 940.00 | 67.90 | 0.00 | - | 6 | 68 |
| 19.45 | -7.05 | -26.60% | 1 | 146 | 950.00 | 86.70 | +6.54 | +8.16% | 1 | 205 |
| 19.75 | -0.40 | -1.99% | 13 | 422 | 960.00 | 77.00 | 0.00 | - | 17 | 106 |
| 19.80 | 0.00 | - | 3 | 145 | 970.00 | 105.52 | 0.00 | - | 1 | 140 |
| 14.60 | -2.20 | -13.10% | 33 | 128 | 980.00 | 130.40 | 0.00 | - | 1 | 170 |
| 14.65 | 0.00 | - | 5 | 113 | 990.00 | 103.50 | 0.00 | - | 18 | 219 |
| 15.20 | 0.00 | - | 8 | 431 | 1,000.00 | 148.00 | 0.00 | - | 4 | 143 |
| 9.85 | -3.75 | -27.57% | 2 | 67 | 1,010.00 | 81.60 | 0.00 | - | 2 | 91 |
| 8.50 | -0.80 | -8.60% | 1 | 308 | 1,020.00 | 132.40 | 0.00 | - | 1 | 64 |
| 5.50 | -5.70 | -50.89% | 3 | 74 | 1,030.00 | 146.70 | 0.00 | - | 1 | 86 |
| 7.80 | 0.00 | - | 4 | 207 | 1,040.00 | 104.80 | 0.00 | - | 2 | 36 |
| 6.75 | 0.00 | - | 11 | 185 | 1,050.00 | 192.20 | 0.00 | - | 1 | 61 |
| 3.70 | -1.60 | -30.19% | 1 | 343 | 1,060.00 | 145.40 | 0.00 | - | 14 | 35 |
| 3.21 | -1.19 | -27.05% | 1 | 76 | 1,070.00 | 126.90 | 0.00 | - | 4 | 7 |
| 4.40 | 0.00 | - | 1 | 176 | 1,080.00 | 134.80 | 0.00 | - | - | 5 |
| 4.90 | 0.00 | - | 3 | 85 | 1,090.00 | 106.60 | 0.00 | - | 2 | 2 |
| 2.88 | 0.00 | - | 60 | 1,052 | 1,100.00 | 231.90 | 0.00 | - | 15 | 126 |
| 3.90 | 0.00 | - | 9 | 164 | 1,110.00 | 163.00 | 0.00 | - | 9 | 10 |
| 2.05 | 0.00 | - | 19 | 86 | 1,120.00 | 204.50 | 0.00 | - | 1 | 58 |
| 1.90 | 0.00 | - | 56 | 116 | 1,130.00 | 176.80 | 0.00 | - | 13 | 14 |
| 1.55 | 0.00 | - | 2 | 91 | 1,140.00 | 179.00 | 0.00 | - | 14 | 52 |
| 1.55 | 0.00 | - | 2 | 133 | 1,150.00 | 179.70 | 0.00 | - | 13 | 30 |
| 2.05 | 0.00 | - | 2 | 52 | 1,160.00 | 186.60 | 0.00 | - | 13 | 14 |
| 1.30 | 0.00 | - | 1 | 53 | 1,170.00 | 195.50 | 0.00 | - | - | 13 |
| 1.30 | 0.00 | - | 5 | 27 | 1,180.00 | 204.50 | 0.00 | - | - | 13 |
| 1.03 | 0.00 | - | 2 | 29 | 1,190.00 | 210.80 | 0.00 | - | 2 | 3 |
| 1.30 | 0.00 | - | 1 | 328 | 1,200.00 | 219.80 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 43 | 93 | 1,210.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 16 | 49 | 1,220.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 5 | 23 | 1,230.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 9 | 42 | 1,240.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 604 | 1,250.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 4 | 32 | 1,260.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 10 | 784 | 1,270.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 5 | 14 | 1,280.00 | - | - | - | - | - |
| 4.82 | 0.00 | - | 3 | 21 | 1,290.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 14 | 149 | 1,300.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 13 | 1,310.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 38 | 1,320.00 | 317.90 | 0.00 | - | 4 | 0 |
| 0.40 | 0.00 | - | 44 | 21 | 1,330.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2 | 7 | 1,340.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 10 | 1,350.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 11 | 45 | 1,360.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 7 | 14 | 1,370.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 9 | 1,380.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 4 | 1,390.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 403 | 1,400.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 25 | 1,420.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 9 | 1,440.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 8 | 30 | 1,450.00 | 475.40 | 0.00 | - | 1 | 0 |
| 5.70 | 0.00 | - | 3 | 9 | 1,460.00 | 485.43 | 0.00 | - | 1 | 0 |
| 1.75 | 0.00 | - | 2 | 23 | 1,480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 46 | 1,500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 39 | 1,520.00 | 550.54 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.