New Zealand markets open in 13 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
889.03-18.58 (-2.05%)
At close: 04:00PM EDT
886.01 -3.02 (-0.34%)
After hours: 05:45PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----290.000.200.00-3462
-----300.001.350.00-22
-----310.000.010.00-3118
-----320.000.160.00-176
302.310.00-11330.000.090.00-135
-----340.000.020.00-31,041
-----350.000.090.00-1236
-----360.000.800.00-2067
-----370.000.460.00-1413
-----380.000.550.00-538
486.200.00-11390.000.210.00-3100
495.600.00-15400.000.200.00-185
-----410.000.150.00-5113
-----420.000.200.00-479
-----430.000.200.00-5136
-----440.000.160.00-1323
-----450.000.250.00-1491
-----460.000.200.00-2361
323.430.00--2470.000.200.00-1177
415.500.00-11480.000.310.00-1308
187.670.00-16490.000.250.00-46206
474.600.00-25500.000.31-0.07-18.42%11,197
221.060.00-213510.000.400.00-3136
425.300.00-216520.000.750.00-3115
-----530.000.800.00-169
189.000.00-69540.003.500.00-5123
162.030.00-14550.000.770.00-12218
339.05-29.45-7.99%115560.000.420.00-2196
469.600.00-416570.000.590.00-2145
316.82-66.81-17.42%117580.000.800.00-3512
368.290.00-133590.001.080.00-3181
369.840.00-238600.000.890.00-4815
308.100.00-163620.001.200.00-4236
261.16-110.84-29.80%131640.001.550.00-1175
264.820.00-1048660.002.00+0.15+8.11%19155
298.830.00-2678680.002.40+0.30+14.29%4384
216.000.00-1158700.003.40+0.54+18.88%21378
242.500.00-1130720.004.54+0.04+0.89%47157
262.710.00-2261730.004.90+0.45+10.11%373
183.160.00-284740.005.90+1.80+43.90%94159
172.000.00-1177750.007.01+0.61+9.53%39182
234.770.00-1227760.007.92+0.52+7.03%5307
194.800.00-186780.0010.95+0.65+6.31%12196
112.10-13.30-10.61%1296800.0013.75+0.45+3.38%12398
189.550.00-55810.0017.05+2.60+17.99%5127
95.85-90.88-48.67%20200820.0019.55+0.05+0.26%22192
172.490.00-55830.0022.20+2.07+10.28%31107
82.09-13.01-13.68%2196840.0026.04+4.33+19.94%37133
80.82-10.34-11.34%446850.0028.30+2.27+8.72%44215
86.470.00-1107860.0032.21+2.31+7.73%6304
78.180.00-16870.0035.00+2.70+8.36%26129
57.00-9.91-14.81%33125880.0038.80+2.60+7.18%2340
52.60-14.70-21.84%621890.0045.40+5.10+12.66%47191
46.50-15.94-25.53%26156900.0051.00+6.25+13.97%16283
46.00-9.20-16.67%7100910.0054.80+5.45+11.04%776
39.05-10.25-20.79%37183920.0058.00+5.00+9.43%1150
34.11-12.59-26.96%1168930.0058.800.00-3952
31.00-10.60-25.48%35415940.0075.10+10.60+16.43%572
27.57-9.81-26.24%33125950.0081.10+9.62+13.46%13204
24.52-9.26-27.41%108352960.0078.160.00-2089
21.50-9.40-30.42%28151970.0090.800.00-11138
19.70-8.30-29.64%3141980.0091.450.00-2171
17.05-7.05-29.25%3100990.00106.30+1.30+1.24%1202
15.20-6.60-30.28%154281,000.00118.20+20.20+20.61%2143
14.50-5.60-27.86%12691,010.0081.600.00-291
11.90-5.80-32.77%43001,020.00132.40+43.22+48.46%165
12.35-3.36-21.39%1711,030.00146.70+13.60+10.22%186
9.80-3.95-28.73%32041,040.00104.800.00-236
9.12-3.08-25.25%71781,050.00111.500.00-161
7.60-3.40-30.91%63411,060.00145.400.00-1435
7.55-2.75-26.70%3841,070.00126.900.00-47
5.50-2.65-32.52%231931,080.00-----
4.80-2.76-36.51%191051,090.00106.600.00-22
3.94-2.96-42.90%151,1181,100.00148.000.00-6128
3.90-2.50-39.06%91731,110.00163.000.00-910
3.42-1.88-35.47%1841,120.00204.500.00-158
3.40-1.05-23.60%21531,130.00176.800.00-1314
2.80-13.70-83.03%5961,140.00179.000.00-1452
2.16-1.44-40.00%431201,150.00179.700.00-1330
2.05-11.95-85.36%2531,160.00186.600.00-1314
2.15-10.05-82.38%12461,170.00195.500.00--13
3.050.00-4251,180.00204.500.00--13
1.45-1.52-51.18%12271,190.00210.800.00-23
1.40+0.15+12.00%23261,200.00219.800.00-10
1.45-0.35-19.44%3511,210.00-----
1.750.00-8331,220.00-----
1.30-0.25-16.13%3241,230.00-----
6.900.00-9421,240.00-----
0.90-0.35-28.00%16031,250.00-----
5.600.00-4321,260.00-----
1.100.00-107841,270.00-----
0.900.00-5141,280.00-----
4.820.00-3211,290.00-----
0.970.00-141491,300.00-----
0.890.00-3131,310.00-----
1.100.00-1391,320.00317.900.00-40
0.55-0.25-31.25%4331,330.00-----
3.700.00-271,340.00-----
0.850.00-2101,350.00-----
2.400.00-11451,360.00-----
4.200.00-191,370.00-----
0.700.00-191,380.00-----
2.850.00-141,390.00-----
0.550.00-164031,400.00-----
3.800.00-2251,420.00-----
3.700.00-191,440.00-----
1.700.00-28241,450.00475.400.00-10
5.700.00-391,460.00485.430.00-10
1.750.00-2231,480.00-----
0.050.00-1461,500.00-----
0.200.00-3421,520.00550.540.00-10