ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
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 |
| 411.14 | 0.00 | - | 2 | 2 | 600.00 | 0.05 | 0.00 | - | - | 10 |
| 422.68 | 0.00 | - | 3 | 3 | 610.00 | - | - | - | - | - |
| 414.69 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 400.08 | 0.00 | - | 5 | 0 | 630.00 | 0.05 | 0.00 | - | - | 32 |
| 422.52 | 0.00 | - | - | 2 | 640.00 | 0.05 | 0.00 | - | - | 91 |
| - | - | - | - | - | 650.00 | 0.11 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 660.00 | 0.05 | 0.00 | - | 40 | 42 |
| - | - | - | - | - | 680.00 | 0.05 | 0.00 | - | - | 4 |
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 4 | 4 |
| 339.45 | 0.00 | - | 1 | 1 | 700.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 720.00 | 0.11 | 0.00 | - | 1 | 2 |
| 319.70 | 0.00 | - | - | 1 | 730.00 | 1.34 | 0.00 | - | - | 1 |
| 294.50 | 0.00 | - | 1 | 1 | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 750.00 | 0.05 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 760.00 | 0.05 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 780.00 | 0.05 | 0.00 | - | 44 | 49 |
| - | - | - | - | - | 795.00 | 0.32 | 0.00 | - | 1 | 2 |
| 240.00 | +20.00 | +9.09% | 5 | 5 | 800.00 | 0.06 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 805.00 | 0.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 810.00 | 0.40 | 0.00 | - | 155 | 55 |
| - | - | - | - | - | 815.00 | 0.05 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 820.00 | 0.10 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 825.00 | 0.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 830.00 | 2.24 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 835.00 | 0.05 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 840.00 | 0.05 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 845.00 | 2.58 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 850.00 | 0.30 | 0.00 | - | 32 | 65 |
| - | - | - | - | - | 855.00 | 0.78 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 860.00 | 0.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 865.00 | 0.05 | 0.00 | - | 1 | 4 |
| 155.51 | 0.00 | - | 1 | 1 | 870.00 | 0.05 | -0.16 | -76.19% | 10 | 18 |
| - | - | - | - | - | 875.00 | 0.03 | 0.00 | - | 3 | 52 |
| - | - | - | - | - | 880.00 | 0.05 | 0.00 | - | 15 | 55 |
| - | - | - | - | - | 885.00 | 0.05 | 0.00 | - | 6 | 11 |
| 143.68 | 0.00 | - | 1 | 1 | 890.00 | 0.10 | +0.05 | +100.00% | 10 | 26 |
| - | - | - | - | - | 895.00 | 0.05 | 0.00 | - | 2 | 66 |
| 140.00 | +32.20 | +29.87% | 5 | 15 | 900.00 | 0.05 | -0.07 | -58.33% | 2 | 215 |
| - | - | - | - | - | 905.00 | 2.05 | 0.00 | - | 1 | 8 |
| 124.11 | 0.00 | - | 1 | 2 | 910.00 | 0.15 | 0.00 | - | 2 | 20 |
| 104.39 | 0.00 | - | 3 | 3 | 915.00 | 0.05 | 0.00 | - | 2 | 84 |
| 101.33 | 0.00 | - | 5 | 2 | 920.00 | 0.40 | 0.00 | - | 4 | 69 |
| 92.50 | 0.00 | - | 2 | 9 | 925.00 | 0.46 | 0.00 | - | 1 | 16 |
| 107.90 | 0.00 | - | 1 | 1 | 930.00 | 0.14 | -0.09 | -39.13% | 3 | 52 |
| 127.75 | 0.00 | - | 1 | 1 | 935.00 | 0.20 | 0.00 | - | 3 | 40 |
| 71.58 | 0.00 | - | 2 | 13 | 940.00 | 0.62 | +0.38 | +158.33% | 3 | 553 |
| 87.00 | 0.00 | - | 3 | 5 | 945.00 | 0.17 | -0.18 | -51.43% | 3 | 560 |
| 67.25 | 0.00 | - | 1 | 26 | 950.00 | 0.09 | -0.31 | -77.50% | 11 | 191 |
| 76.52 | 0.00 | - | 4 | 9 | 955.00 | 0.11 | -0.42 | -79.25% | 30 | 108 |
| 58.60 | 0.00 | - | 1 | 7 | 960.00 | 0.12 | -0.88 | -88.00% | 15 | 186 |
| 68.42 | -25.58 | -27.21% | 2 | 5 | 965.00 | 0.10 | -1.12 | -91.80% | 14 | 69 |
| 63.42 | +1.92 | +3.12% | 2 | 21 | 970.00 | 0.10 | -1.90 | -95.00% | 29 | 108 |
| 75.00 | 0.00 | - | 1 | 6 | 975.00 | 0.16 | -2.69 | -94.39% | 8 | 161 |
| 57.75 | -0.95 | -1.62% | 25 | 11 | 980.00 | 0.20 | -1.75 | -83.33% | 35 | 545 |
| 54.50 | 0.00 | - | 4 | 16 | 985.00 | 0.30 | -3.00 | -90.91% | 23 | 84 |
| 45.00 | +12.62 | +38.97% | 5 | 30 | 990.00 | 0.39 | -5.61 | -93.50% | 26 | 128 |
| 22.30 | 0.00 | - | 2 | 7 | 995.00 | 0.61 | -5.59 | -90.16% | 49 | 98 |
| 33.49 | +16.99 | +102.97% | 66 | 80 | 1,000.00 | 0.96 | -5.84 | -85.88% | 35 | 333 |
| 14.30 | 0.00 | - | 5 | 23 | 1,005.00 | 1.27 | -10.58 | -89.28% | 34 | 58 |
| 27.79 | +10.99 | +65.42% | 4 | 40 | 1,010.00 | 2.15 | -9.75 | -81.93% | 48 | 97 |
| 26.60 | +14.40 | +118.03% | 2 | 68 | 1,015.00 | 3.40 | -8.40 | -71.19% | 15 | 161 |
| 16.69 | +7.19 | +75.68% | 14 | 81 | 1,020.00 | 4.82 | -12.97 | -72.91% | 47 | 61 |
| 15.94 | +7.84 | +96.79% | 42 | 116 | 1,025.00 | 5.00 | -19.18 | -79.32% | 36 | 51 |
| 13.10 | +5.50 | +72.37% | 32 | 80 | 1,027.50 | 5.90 | -16.83 | -74.04% | 4 | 50 |
| 12.20 | +7.20 | +144.00% | 19 | 64 | 1,030.00 | 8.00 | -10.50 | -56.76% | 24 | 98 |
| 11.65 | +6.65 | +133.00% | 39 | 74 | 1,032.50 | 8.35 | -12.65 | -60.24% | 27 | 21 |
| 9.50 | +5.40 | +131.71% | 27 | 101 | 1,035.00 | 9.40 | -17.30 | -64.79% | 43 | 57 |
| 7.80 | +4.30 | +122.86% | 18 | 54 | 1,037.50 | 11.90 | -11.06 | -48.17% | 3 | 19 |
| 5.80 | +0.80 | +16.00% | 18 | 810 | 1,040.00 | 24.87 | 0.00 | - | 10 | 101 |
| 6.20 | +3.65 | +143.14% | 26 | 46 | 1,042.50 | 32.40 | 0.00 | - | 10 | 17 |
| 5.40 | +2.15 | +66.15% | 10 | 54 | 1,045.00 | 33.75 | 0.00 | - | 11 | 17 |
| 4.20 | +0.70 | +20.00% | 1 | 8 | 1,047.50 | 40.67 | 0.00 | - | 1 | 5 |
| 4.60 | +1.10 | +31.43% | 854 | 471 | 1,050.00 | 39.26 | 0.00 | - | 1 | 98 |
| 3.45 | +1.41 | +69.12% | 22 | 274 | 1,055.00 | 43.04 | 0.00 | - | 1 | 23 |
| 1.58 | -0.27 | -11.89% | 89 | 83 | 1,060.00 | 27.90 | -17.75 | -38.88% | 3 | 44 |
| 1.99 | +0.88 | +79.28% | 414 | 65 | 1,065.00 | 34.10 | -3.00 | -8.09% | 1 | 24 |
| 0.85 | -0.12 | -12.37% | 2,730 | 55 | 1,070.00 | 41.31 | 0.00 | - | 1 | 19 |
| 1.24 | +0.39 | +45.88% | 49 | 184 | 1,075.00 | 37.10 | 0.00 | - | 1 | 3 |
| 0.80 | +0.20 | +33.33% | 22 | 70 | 1,080.00 | 70.13 | 0.00 | - | 1 | 7 |
| 0.79 | +0.19 | +31.67% | 3 | 254 | 1,085.00 | - | - | - | - | - |
| 0.75 | +0.26 | +53.06% | 5 | 135 | 1,090.00 | 61.25 | 0.00 | - | 1 | 2 |
| 0.45 | -0.18 | -28.57% | 5 | 543 | 1,095.00 | 51.30 | 0.00 | - | - | 1 |
| 0.75 | +0.33 | +78.57% | 16 | 719 | 1,100.00 | 55.20 | 0.00 | - | - | 1 |
| 0.42 | 0.00 | - | 7 | 19 | 1,105.00 | - | - | - | - | - |
| 0.40 | -0.05 | -11.11% | 2 | 57 | 1,110.00 | - | - | - | - | - |
| 0.70 | +0.39 | +125.81% | 10 | 27 | 1,115.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 210 | 1,120.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 12 | 23 | 1,125.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 21 | 1,130.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 14 | 12 | 1,135.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 212 | 1,140.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 4 | 1,145.00 | - | - | - | - | - |
| 0.25 | +0.14 | +127.27% | 11 | 30 | 1,150.00 | 94.60 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 3 | 6 | 1,155.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 13 | 1,160.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 137 | 1,165.00 | - | - | - | - | - |
| 0.12 | -0.53 | -81.54% | 24 | 5 | 1,170.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 30 | 35 | 1,175.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 46 | 21 | 1,180.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 33 | 1,190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 86 | 1,200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 32 | 1,220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 89 | 1,240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 42 | 1,260.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 47 | 72 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.