ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 560.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 580.00 | 0.05 | 0.00 | - | - | 174 |
| - | - | - | - | - | 600.00 | 0.05 | 0.00 | - | - | 10 |
| 410.00 | -13.26 | -3.13% | 1 | 1 | 620.00 | - | - | - | - | - |
| 400.08 | -15.19 | -3.66% | 5 | 5 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.10 | 0.00 | - | - | 20 |
| - | - | - | - | - | 660.00 | 0.06 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 680.00 | 0.05 | 0.00 | - | - | 4 |
| 339.45 | 0.00 | - | 1 | 1 | 700.00 | 0.50 | 0.00 | - | 6 | 1 |
| - | - | - | - | - | 730.00 | 1.34 | 0.00 | - | - | 1 |
| 310.06 | 0.00 | - | 1 | 1 | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 750.00 | 0.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 760.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 780.00 | 2.43 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 795.00 | 0.32 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 800.00 | 2.05 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 805.00 | 0.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 810.00 | 0.40 | +0.15 | +60.00% | 155 | 210 |
| - | - | - | - | - | 815.00 | 0.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 820.00 | 2.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 825.00 | 1.90 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 830.00 | 2.24 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 835.00 | 0.35 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 840.00 | 2.58 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 845.00 | 2.58 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 850.00 | 1.00 | +0.10 | +11.11% | 5 | 32 |
| - | - | - | - | - | 855.00 | 0.78 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 860.00 | 0.78 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 865.00 | 1.76 | 0.00 | - | 2 | 2 |
| 155.51 | 0.00 | - | 1 | 1 | 870.00 | 0.90 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 875.00 | 0.90 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 880.00 | 0.98 | 0.00 | - | 2 | 63 |
| - | - | - | - | - | 885.00 | 1.93 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 890.00 | 1.07 | -0.71 | -39.89% | 1 | 26 |
| - | - | - | - | - | 895.00 | 1.85 | 0.00 | - | 1 | 14 |
| 118.40 | 0.00 | - | 16 | 11 | 900.00 | 0.87 | +0.18 | +26.09% | 1 | 46 |
| - | - | - | - | - | 905.00 | 2.05 | -0.53 | -20.54% | 1 | 7 |
| 63.37 | 0.00 | - | 1 | 1 | 910.00 | 1.75 | +0.17 | +10.76% | 2 | 16 |
| 132.00 | 0.00 | - | 1 | 2 | 915.00 | 1.65 | -0.50 | -23.26% | 23 | 96 |
| 105.00 | +2.50 | +2.44% | 1 | 3 | 920.00 | 1.58 | +0.62 | +64.58% | 1 | 64 |
| 100.16 | +62.87 | +168.60% | 6 | 6 | 925.00 | 1.21 | -15.19 | -92.62% | 3 | 13 |
| 107.90 | 0.00 | - | 1 | 1 | 930.00 | 2.00 | -0.89 | -30.80% | 25 | 7 |
| 127.75 | 0.00 | - | 1 | 1 | 935.00 | 2.29 | -1.06 | -31.64% | 21 | 6 |
| 122.99 | 0.00 | - | 1 | 12 | 940.00 | 3.40 | +0.35 | +11.48% | 5 | 13 |
| 87.00 | 0.00 | - | 3 | 5 | 945.00 | 3.11 | -1.01 | -24.51% | 3 | 27 |
| 84.39 | -28.91 | -25.52% | 1 | 24 | 950.00 | 4.44 | +2.41 | +118.72% | 6 | 23 |
| 76.52 | +36.46 | +91.01% | 4 | 6 | 955.00 | 4.43 | 0.00 | - | 1 | 5 |
| 72.67 | -2.96 | -3.91% | 2 | 4 | 960.00 | 6.15 | +3.85 | +167.39% | 3 | 36 |
| 94.00 | 0.00 | - | 1 | 5 | 965.00 | 4.99 | -0.56 | -10.09% | 2 | 12 |
| 91.80 | 0.00 | - | 20 | 21 | 970.00 | 6.00 | +3.00 | +100.00% | 23 | 14 |
| 56.65 | +37.08 | +189.47% | 4 | 2 | 975.00 | 9.83 | +5.03 | +104.79% | 1 | 16 |
| 19.90 | 0.00 | - | 4 | 6 | 980.00 | 9.50 | +3.50 | +58.33% | 13 | 21 |
| 53.76 | 0.00 | - | 2 | 14 | 985.00 | 9.60 | +2.60 | +37.14% | 1 | 18 |
| 47.50 | -10.50 | -18.10% | 3 | 27 | 990.00 | 13.01 | +7.01 | +116.83% | 8 | 25 |
| 61.61 | 0.00 | - | 15 | 8 | 995.00 | 11.00 | +3.80 | +52.78% | 5 | 14 |
| 43.75 | -14.45 | -24.83% | 10 | 28 | 1,000.00 | 12.66 | +4.86 | +62.31% | 6 | 17 |
| 62.79 | 0.00 | - | 1 | 1 | 1,005.00 | 18.40 | +7.90 | +75.24% | 1 | 10 |
| 34.87 | -5.62 | -13.88% | 1 | 11 | 1,010.00 | 20.60 | +10.01 | +94.52% | 6 | 8 |
| 28.00 | +13.00 | +86.67% | 2 | 2 | 1,015.00 | 21.35 | +13.05 | +157.23% | 4 | 10 |
| 31.65 | -9.57 | -23.22% | 36 | 12 | 1,020.00 | 24.97 | +12.57 | +101.37% | 3 | 7 |
| 29.60 | -10.18 | -25.59% | 36 | 7 | 1,025.00 | 21.87 | +6.27 | +40.19% | 7 | 10 |
| 26.00 | -3.90 | -13.04% | 8 | 1 | 1,027.50 | 25.10 | +6.57 | +35.46% | 1 | 2 |
| 27.53 | -13.67 | -33.18% | 8 | 25 | 1,030.00 | 24.22 | +9.02 | +59.34% | 3 | 6 |
| 25.08 | -25.42 | -50.34% | 18 | 73 | 1,035.00 | 20.00 | 0.00 | - | 5 | 8 |
| 21.80 | -8.10 | -27.09% | 1 | 5 | 1,037.50 | - | - | - | - | - |
| 20.40 | -13.60 | -40.00% | 1 | 16 | 1,040.00 | 33.90 | +16.30 | +92.61% | 5 | 6 |
| - | - | - | - | - | 1,042.50 | 32.15 | +16.65 | +107.42% | 2 | 1 |
| 19.00 | -13.05 | -40.72% | 54 | 6 | 1,045.00 | - | - | - | - | - |
| 18.03 | -12.18 | -40.32% | 8 | 10 | 1,047.50 | - | - | - | - | - |
| 16.60 | -8.20 | -33.06% | 21 | 42 | 1,050.00 | 39.50 | +12.33 | +45.38% | 52 | 25 |
| 15.46 | -11.46 | -42.57% | 12 | 11 | 1,055.00 | - | - | - | - | - |
| 13.70 | -8.10 | -37.16% | 17 | 17 | 1,060.00 | 46.30 | +10.80 | +30.42% | 1 | 6 |
| 13.15 | -6.65 | -33.59% | 33 | 1 | 1,065.00 | 23.33 | 0.00 | - | - | 2 |
| 11.35 | -7.92 | -41.10% | 6 | 9 | 1,070.00 | 25.63 | 0.00 | - | 13 | 6 |
| 8.25 | -10.70 | -56.46% | 4 | 49 | 1,075.00 | 39.00 | 0.00 | - | 4 | 3 |
| 8.80 | -7.20 | -45.00% | 11 | 21 | 1,080.00 | 50.12 | 0.00 | - | 5 | 6 |
| 7.20 | -7.70 | -51.68% | 2 | 6 | 1,085.00 | - | - | - | - | - |
| 7.13 | -7.50 | -51.26% | 5 | 9 | 1,090.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 14 | 12 | 1,095.00 | - | - | - | - | - |
| 4.69 | -5.01 | -51.65% | 8 | 28 | 1,100.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | - | 2 | 1,105.00 | - | - | - | - | - |
| 4.20 | -2.10 | -33.33% | 10 | 15 | 1,110.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | - | 2 | 1,115.00 | - | - | - | - | - |
| 4.89 | 0.00 | - | 3 | 7 | 1,120.00 | - | - | - | - | - |
| 2.95 | -3.65 | -55.30% | 2 | 5 | 1,125.00 | - | - | - | - | - |
| 2.37 | -7.73 | -76.53% | 4 | 17 | 1,130.00 | - | - | - | - | - |
| 5.43 | 0.00 | - | 1 | 1 | 1,135.00 | - | - | - | - | - |
| 2.10 | -2.15 | -50.59% | 1 | 12 | 1,140.00 | - | - | - | - | - |
| 2.45 | -0.86 | -25.98% | 1 | 21 | 1,150.00 | 79.10 | 0.00 | - | - | 14 |
| 1.60 | -1.60 | -50.00% | 1 | 3 | 1,155.00 | - | - | - | - | - |
| 4.04 | 0.00 | - | 1 | 1 | 1,160.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | - | 132 | 1,165.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 2 | 1,180.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 1 | 1,190.00 | - | - | - | - | - |
| 2.16 | +1.18 | +120.41% | 1 | 41 | 1,200.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 1 | 1 | 1,220.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 10 | 1,260.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.