ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 417.70 | 0.00 | - | - | 1 | 350.00 | 0.22 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.32 | 0.00 | - | 57 | 69 |
| - | - | - | - | - | 390.00 | 0.40 | 0.00 | - | 115 | 121 |
| - | - | - | - | - | 410.00 | 0.37 | 0.00 | - | 57 | 57 |
| - | - | - | - | - | 420.00 | 0.37 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 430.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 0.95 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 450.00 | 0.70 | 0.00 | - | 40 | 44 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 1 | 1 |
| 220.30 | 0.00 | - | - | 1 | 490.00 | 0.45 | 0.00 | - | 1 | 9 |
| 275.42 | 0.00 | - | - | 1 | 500.00 | 1.07 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 520.00 | 0.55 | 0.00 | - | 16 | 75 |
| - | - | - | - | - | 530.00 | 0.60 | -0.65 | -52.00% | 1 | 44 |
| 439.63 | 0.00 | - | 1 | 0 | 540.00 | 1.82 | 0.00 | - | 5 | 10 |
| 344.30 | 0.00 | - | 16 | 28 | 550.00 | 2.15 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 560.00 | 0.60 | -1.10 | -64.71% | 8 | 1 |
| - | - | - | - | - | 570.00 | 2.72 | 0.00 | - | 1 | 17 |
| 429.73 | 0.00 | - | 1 | 1 | 580.00 | 0.85 | -0.55 | -39.29% | 4 | 129 |
| - | - | - | - | - | 590.00 | 0.95 | -0.85 | -47.22% | 8 | 25 |
| 198.80 | 0.00 | - | - | 6 | 600.00 | 1.80 | 0.00 | - | 2 | 83 |
| 128.80 | 0.00 | - | - | 10 | 610.00 | 1.25 | -1.07 | -46.12% | 3 | 16 |
| 111.08 | 0.00 | - | - | 1 | 620.00 | 1.85 | 0.00 | - | 1 | 47 |
| 347.40 | 0.00 | - | 2 | 37 | 630.00 | 2.50 | 0.00 | - | 7 | 27 |
| 147.05 | 0.00 | - | 3 | 1 | 640.00 | 4.39 | 0.00 | - | 1 | 31 |
| 287.30 | 0.00 | - | 1 | 4 | 650.00 | 2.05 | -0.80 | -28.07% | 1 | 96 |
| 253.57 | 0.00 | - | 1 | 1 | 660.00 | 2.35 | -1.75 | -42.68% | 3 | 17 |
| 88.90 | 0.00 | - | 2 | 5 | 670.00 | 3.40 | 0.00 | - | 6 | 29 |
| 83.20 | 0.00 | - | 1 | 4 | 680.00 | 6.20 | 0.00 | - | 1 | 30 |
| 181.00 | 0.00 | - | 1 | 2 | 690.00 | 5.00 | 0.00 | - | 1 | 9 |
| 234.00 | 0.00 | - | 1 | 5 | 700.00 | 3.80 | -0.90 | -19.15% | 3 | 96 |
| 259.80 | 0.00 | - | 10 | 14 | 710.00 | 4.40 | -3.10 | -41.33% | 23 | 18 |
| 245.00 | 0.00 | - | 1 | 4 | 720.00 | 5.00 | -1.78 | -26.25% | 11 | 149 |
| 259.75 | 0.00 | - | 1 | 8 | 730.00 | 5.70 | -1.07 | -15.81% | 8 | 50 |
| 229.76 | 0.00 | - | 1 | 5 | 740.00 | 6.85 | -1.25 | -15.43% | 2 | 27 |
| 161.60 | 0.00 | - | 2 | 11 | 750.00 | 7.50 | -1.60 | -17.58% | 3 | 68 |
| 214.00 | 0.00 | - | 2 | 12 | 760.00 | 8.60 | -2.30 | -21.10% | 1 | 74 |
| 161.30 | 0.00 | - | 2 | 8 | 770.00 | 13.70 | 0.00 | - | 11 | 14 |
| 113.30 | 0.00 | - | 16 | 25 | 780.00 | 10.69 | -4.71 | -30.58% | 2 | 51 |
| 147.50 | 0.00 | - | 13 | 14 | 790.00 | 11.86 | -9.04 | -43.25% | 1 | 78 |
| 146.21 | +46.23 | +46.24% | 2 | 44 | 800.00 | 13.70 | -2.70 | -16.46% | 29 | 67 |
| 163.20 | 0.00 | - | 10 | 8 | 810.00 | 16.00 | -2.20 | -12.09% | 5 | 44 |
| 177.90 | 0.00 | - | 1 | 22 | 820.00 | 17.85 | -12.85 | -41.86% | 16 | 66 |
| 100.10 | 0.00 | - | 17 | 50 | 830.00 | 20.30 | -3.24 | -13.76% | 3 | 32 |
| 87.70 | 0.00 | - | 5 | 86 | 840.00 | 23.00 | -5.71 | -19.89% | 20 | 49 |
| 78.70 | 0.00 | - | 4 | 18 | 850.00 | 30.10 | 0.00 | - | 4 | 104 |
| 70.30 | 0.00 | - | 5 | 60 | 860.00 | 27.60 | -11.10 | -28.68% | 17 | 227 |
| 72.85 | 0.00 | - | 2 | 28 | 870.00 | 43.35 | 0.00 | - | 115 | 167 |
| 65.50 | 0.00 | - | 1 | 100 | 880.00 | 47.50 | 0.00 | - | 5 | 109 |
| 82.70 | +17.70 | +27.23% | 16 | 21 | 890.00 | 39.30 | -13.70 | -25.85% | 16 | 357 |
| 77.05 | +20.05 | +35.18% | 57 | 70 | 900.00 | 43.38 | -12.82 | -22.81% | 2 | 211 |
| 73.00 | +20.15 | +38.13% | 37 | 210 | 910.00 | 48.00 | -7.30 | -13.20% | 6 | 71 |
| 64.20 | +21.50 | +50.35% | 11 | 162 | 920.00 | 52.80 | -5.90 | -10.05% | 1 | 104 |
| 58.00 | +5.60 | +10.69% | 2 | 36 | 930.00 | 65.30 | 0.00 | - | 5 | 58 |
| 53.80 | +12.10 | +29.02% | 5 | 68 | 940.00 | 60.65 | -18.35 | -23.23% | 10 | 131 |
| 50.01 | +12.71 | +34.08% | 26 | 53 | 950.00 | 67.80 | -11.60 | -14.61% | 16 | 31 |
| 46.80 | +7.43 | +18.87% | 18 | 147 | 960.00 | 110.40 | 0.00 | - | 2 | 45 |
| 43.45 | +6.05 | +16.18% | 13 | 43 | 970.00 | 91.41 | 0.00 | - | 1 | 50 |
| 32.41 | 0.00 | - | 1 | 90 | 980.00 | 98.21 | 0.00 | - | 1 | 41 |
| 33.40 | +12.00 | +56.07% | 32 | 78 | 990.00 | 123.40 | 0.00 | - | 5 | 38 |
| 30.40 | +5.42 | +21.70% | 16 | 328 | 1,000.00 | 101.10 | -24.90 | -19.76% | 15 | 59 |
| 19.80 | 0.00 | - | 2 | 41 | 1,010.00 | 105.80 | +21.90 | +26.10% | 15 | 15 |
| 25.10 | +7.50 | +42.61% | 3 | 88 | 1,020.00 | 131.10 | 0.00 | - | 21 | 25 |
| 24.30 | +8.20 | +50.93% | 4 | 41 | 1,030.00 | 105.40 | 0.00 | - | 2 | 27 |
| 20.70 | +4.16 | +25.15% | 3 | 156 | 1,040.00 | 121.52 | 0.00 | - | 1 | 27 |
| 17.10 | 0.00 | - | 1 | 41 | 1,050.00 | 128.00 | 0.00 | - | 4 | 17 |
| 13.70 | 0.00 | - | 6 | 57 | 1,060.00 | 112.10 | 0.00 | - | 16 | 16 |
| 13.15 | 0.00 | - | 1 | 30 | 1,070.00 | 103.90 | 0.00 | - | 5 | 9 |
| 11.50 | 0.00 | - | 20 | 58 | 1,080.00 | 148.39 | 0.00 | - | 6 | 7 |
| 13.00 | +2.75 | +26.83% | 1 | 37 | 1,090.00 | 116.40 | 0.00 | - | 2 | 2 |
| 8.90 | 0.00 | - | 10 | 174 | 1,100.00 | 131.00 | 0.00 | - | 2 | 9 |
| 9.80 | +2.80 | +40.00% | 12 | 30 | 1,110.00 | 120.60 | 0.00 | - | - | 3 |
| 4.80 | 0.00 | - | 3 | 47 | 1,120.00 | 179.90 | 0.00 | - | 1 | 15 |
| 6.45 | 0.00 | - | 2 | 16 | 1,130.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 3 | 35 | 1,140.00 | 140.50 | 0.00 | - | - | 1 |
| 11.40 | 0.00 | - | 1 | 23 | 1,150.00 | - | - | - | - | - |
| 5.50 | +2.10 | +61.76% | 3 | 9 | 1,160.00 | - | - | - | - | - |
| 4.90 | +0.60 | +13.95% | 3 | 17 | 1,170.00 | - | - | - | - | - |
| 4.40 | -6.40 | -59.26% | 3 | 17 | 1,180.00 | 215.00 | 0.00 | - | - | 14 |
| 23.10 | 0.00 | - | 1 | 14 | 1,190.00 | - | - | - | - | - |
| 2.78 | 0.00 | - | 1 | 38 | 1,200.00 | - | - | - | - | - |
| 4.31 | 0.00 | - | 1 | 27 | 1,210.00 | - | - | - | - | - |
| 3.30 | +1.50 | +83.33% | 3 | 55 | 1,220.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 3 | 107 | 1,230.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 32 | 33 | 1,240.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 13 | 38 | 1,250.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 16 | 27 | 1,260.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 14 | 10 | 1,270.00 | 291.70 | 0.00 | - | 14 | 14 |
| 3.10 | 0.00 | - | 4 | 17 | 1,280.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 2 | 23 | 1,290.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 6 | 24 | 1,300.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 14 | 17 | 1,310.00 | - | - | - | - | - |
| 1.20 | -0.49 | -28.99% | 28 | 10 | 1,320.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 4 | 15 | 1,330.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 2 | 23 | 1,340.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 33 | 1,350.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 4 | 17 | 1,360.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 2 | 17 | 1,370.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 12 | 1,380.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 211 | 1,390.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 10 | 144 | 1,400.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 3 | 5 | 1,420.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 31 | 1,440.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 9 | 1,450.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 4 | 1,460.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 1 | 11 | 1,480.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 8 | 1,500.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 23 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.