ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 400.01 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 392.95 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 382.97 | 0.00 | - | 5 | 0 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 23 | 24 |
| - | - | - | - | - | 700.00 | 0.05 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 730.00 | 2.45 | 0.00 | - | 1 | 1 |
| 295.37 | 0.00 | - | 1 | 1 | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 790.00 | 0.95 | 0.00 | - | 1 | 2 |
| 236.00 | 0.00 | - | 1 | 1 | 800.00 | 1.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 810.00 | 2.31 | 0.00 | - | 2 | 2 |
| 254.05 | 0.00 | - | - | 2 | 820.00 | 2.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 840.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 845.00 | 2.65 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 850.00 | 0.32 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 855.00 | 5.60 | 0.00 | - | 27 | 27 |
| 111.41 | 0.00 | - | 2 | 2 | 860.00 | 0.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 865.00 | 0.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 870.00 | 0.45 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 875.00 | 0.25 | 0.00 | - | 10 | 12 |
| 120.00 | 0.00 | - | 2 | 1 | 880.00 | 1.24 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 890.00 | 0.70 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 895.00 | 0.45 | 0.00 | - | 12 | 34 |
| 75.00 | 0.00 | - | 2 | 1 | 900.00 | 0.80 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 905.00 | 1.30 | 0.00 | - | 20 | 37 |
| - | - | - | - | - | 910.00 | 1.10 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 915.00 | 0.29 | -0.70 | -70.71% | 1 | 102 |
| 102.13 | 0.00 | - | 3 | 4 | 920.00 | 0.85 | 0.00 | - | 14 | 334 |
| - | - | - | - | - | 925.00 | 1.20 | 0.00 | - | 9 | 581 |
| 105.30 | +16.55 | +18.65% | 2 | 6 | 930.00 | 1.22 | 0.00 | - | 24 | 27 |
| - | - | - | - | - | 935.00 | 1.71 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 940.00 | 1.70 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 945.00 | 0.67 | -1.80 | -72.87% | 1 | 41 |
| 81.96 | 0.00 | - | 1 | 2 | 950.00 | 3.00 | 0.00 | - | 5 | 86 |
| 39.80 | 0.00 | - | 2 | 2 | 955.00 | 1.13 | -2.52 | -69.04% | 12 | 80 |
| 56.55 | 0.00 | - | 5 | 5 | 960.00 | 1.21 | -4.04 | -76.95% | 9 | 42 |
| 49.90 | 0.00 | - | 3 | 4 | 965.00 | 1.85 | -2.00 | -51.95% | 1 | 20 |
| 45.00 | 0.00 | - | 13 | 13 | 970.00 | 6.30 | 0.00 | - | 20 | 44 |
| 67.90 | 0.00 | - | 11 | 30 | 975.00 | 5.71 | 0.00 | - | 12 | 30 |
| 63.90 | 0.00 | - | 18 | 30 | 980.00 | 3.70 | -5.40 | -59.34% | 2 | 35 |
| 59.10 | 0.00 | - | 4 | 2 | 985.00 | 8.50 | 0.00 | - | 1 | 11 |
| 38.81 | 0.00 | - | 10 | 15 | 990.00 | 4.24 | -8.61 | -67.00% | 5 | 13 |
| - | - | - | - | - | 995.00 | 5.50 | -7.00 | -56.00% | 6 | 18 |
| 32.00 | 0.00 | - | 3 | 42 | 1,000.00 | 6.60 | -10.95 | -62.39% | 9 | 21 |
| 39.90 | +15.06 | +60.63% | 1 | 7 | 1,005.00 | 9.08 | -8.12 | -47.21% | 20 | 41 |
| 36.50 | +12.94 | +54.92% | 1 | 53 | 1,010.00 | 9.55 | -6.00 | -38.59% | 12 | 18 |
| 36.50 | +15.31 | +72.25% | 3 | 8 | 1,015.00 | 26.24 | 0.00 | - | 4 | 15 |
| 26.20 | +9.05 | +52.77% | 10 | 80 | 1,020.00 | 11.80 | -13.20 | -52.80% | 6 | 31 |
| 25.20 | +5.40 | +27.27% | 1 | 32 | 1,025.00 | 15.10 | -13.90 | -47.93% | 4 | 10 |
| 25.00 | 0.00 | - | 3 | 5 | 1,027.50 | 22.85 | 0.00 | - | 10 | 5 |
| 21.80 | +7.60 | +53.52% | 27 | 70 | 1,030.00 | 16.30 | -18.70 | -53.43% | 12 | 33 |
| 20.90 | +5.20 | +33.12% | 6 | 12 | 1,032.50 | 17.72 | -20.35 | -53.45% | 1 | 2 |
| 18.85 | +3.65 | +24.01% | 5 | 34 | 1,035.00 | 19.70 | -13.52 | -40.70% | 1 | 5 |
| 15.10 | 0.00 | - | 13 | 14 | 1,037.50 | - | - | - | - | - |
| 11.53 | 0.00 | - | 6 | 39 | 1,040.00 | 21.10 | -14.65 | -40.98% | 27 | 13 |
| 12.90 | 0.00 | - | 2 | 14 | 1,042.50 | - | - | - | - | - |
| 8.11 | 0.00 | - | 16 | 26 | 1,045.00 | 19.60 | 0.00 | - | 4 | 3 |
| 13.56 | +3.56 | +35.60% | 20 | 65 | 1,050.00 | 45.14 | 0.00 | - | 1 | 6 |
| 8.28 | 0.00 | - | 11 | 16 | 1,055.00 | 48.25 | 0.00 | - | 1 | 3 |
| 10.10 | +2.70 | +36.49% | 18 | 37 | 1,060.00 | 31.98 | 0.00 | - | 2 | 5 |
| 8.80 | +1.80 | +25.71% | 18 | 15 | 1,065.00 | 40.10 | -3.40 | -7.82% | 1 | 3 |
| 7.60 | +3.90 | +105.41% | 37 | 24 | 1,070.00 | 47.40 | 0.00 | - | 1 | 3 |
| 7.25 | +3.00 | +70.59% | 15 | 42 | 1,075.00 | 53.50 | 0.00 | - | 3 | 2 |
| 6.20 | +2.48 | +66.67% | 2 | 16 | 1,080.00 | 71.58 | 0.00 | - | 1 | 4 |
| 3.10 | 0.00 | - | 11 | 19 | 1,085.00 | - | - | - | - | - |
| 3.95 | +0.75 | +23.44% | 7 | 15 | 1,090.00 | 71.00 | 0.00 | - | 3 | 1 |
| 3.10 | +0.90 | +40.91% | 54 | 57 | 1,100.00 | - | - | - | - | - |
| 3.97 | 0.00 | - | 1 | 3 | 1,105.00 | - | - | - | - | - |
| 2.29 | +0.15 | +7.01% | 12 | 17 | 1,110.00 | - | - | - | - | - |
| 2.70 | +1.20 | +80.00% | 11 | 11 | 1,115.00 | - | - | - | - | - |
| 1.97 | +0.47 | +31.33% | 5 | 32 | 1,120.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 3 | 32 | 1,130.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 55 | 1,140.00 | - | - | - | - | - |
| 1.00 | +0.27 | +36.99% | 1 | 6 | 1,150.00 | 81.25 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 5 | 14 | 1,160.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 4 | 1 | 1,170.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 3 | 159 | 1,180.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | - | 3 | 1,190.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 36 | 1,200.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 3 | 1,220.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 12 | 1,260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 7 | 10 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.