ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 482.85 | 0.00 | - | 1 | 28 | 300.00 | 0.30 | 0.00 | - | 1 | 2 |
| 388.10 | 0.00 | - | 4 | 2 | 310.00 | 0.85 | 0.00 | - | 10 | 16 |
| 379.00 | 0.00 | - | 2 | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.10 | 0.00 | - | 20 | 20 |
| 621.51 | 0.00 | - | - | 1 | 350.00 | 0.36 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 360.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 1.00 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 380.00 | 7.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 0.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 400.00 | 0.65 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 410.00 | 10.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 3.00 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 430.00 | 1.20 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 440.00 | 5.60 | 0.00 | - | 5 | 17 |
| 462.85 | 0.00 | - | - | 1 | 450.00 | 0.70 | 0.00 | - | 25 | 149 |
| - | - | - | - | - | 460.00 | 1.20 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 470.00 | 2.00 | 0.00 | - | 1 | 34 |
| 293.70 | 0.00 | - | 1 | 0 | 480.00 | 0.97 | -0.18 | -15.65% | 1 | 9 |
| - | - | - | - | - | 490.00 | 1.70 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 500.00 | 1.40 | 0.00 | - | 17 | 145 |
| 406.85 | 0.00 | - | - | 1 | 510.00 | 1.90 | 0.00 | - | 5 | 104 |
| 222.40 | 0.00 | - | 1 | 3 | 520.00 | 1.67 | 0.00 | - | 1 | 26 |
| 213.83 | 0.00 | - | 1 | 3 | 530.00 | 1.90 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 540.00 | 4.00 | 0.00 | - | 2 | 52 |
| 141.80 | 0.00 | - | - | 6 | 550.00 | 3.27 | 0.00 | - | 1 | 64 |
| - | - | - | - | - | 560.00 | 2.77 | 0.00 | - | 1 | 98 |
| 431.65 | 0.00 | - | - | 1 | 570.00 | 3.20 | 0.00 | - | 1 | 66 |
| 325.47 | 0.00 | - | 2 | 17 | 580.00 | 6.20 | 0.00 | - | 4 | 30 |
| 213.30 | 0.00 | - | 1 | 3 | 590.00 | 4.80 | 0.00 | - | 7 | 28 |
| 384.60 | 0.00 | - | 2 | 10 | 600.00 | 3.10 | -2.10 | -40.38% | 14 | 274 |
| - | - | - | - | - | 610.00 | 5.20 | 0.00 | - | 1 | 38 |
| 430.30 | 0.00 | - | 2 | 4 | 620.00 | 7.26 | 0.00 | - | 1 | 276 |
| 421.20 | 0.00 | - | 1 | 1 | 630.00 | 6.70 | 0.00 | - | 12 | 27 |
| 349.93 | 0.00 | - | 2 | 19 | 640.00 | 5.30 | 0.00 | - | 1 | 74 |
| 337.00 | 0.00 | - | 2 | 13 | 650.00 | 8.82 | 0.00 | - | 1 | 88 |
| 318.30 | 0.00 | - | 1 | 11 | 660.00 | 8.20 | 0.00 | - | 6 | 25 |
| 103.70 | 0.00 | - | 4 | 27 | 670.00 | 8.27 | 0.00 | - | 6 | 45 |
| 323.17 | 0.00 | - | 2 | 24 | 680.00 | 7.20 | -1.80 | -20.00% | 1 | 190 |
| 300.66 | 0.00 | - | 1 | 17 | 690.00 | 9.52 | 0.00 | - | 25 | 118 |
| 213.00 | 0.00 | - | 2 | 36 | 700.00 | 8.80 | -1.78 | -16.82% | 3 | 103 |
| 183.40 | 0.00 | - | 2 | 29 | 710.00 | 10.10 | -2.40 | -19.20% | 3 | 318 |
| 191.40 | 0.00 | - | 1 | 28 | 720.00 | 13.71 | 0.00 | - | 15 | 23 |
| 214.98 | 0.00 | - | 1 | 31 | 730.00 | 12.70 | -3.40 | -21.12% | 2 | 42 |
| 259.20 | 0.00 | - | 1 | 32 | 740.00 | 13.40 | -1.50 | -10.07% | 1 | 93 |
| 202.05 | -93.30 | -31.59% | 1 | 39 | 750.00 | 15.09 | -6.11 | -28.82% | 4 | 74 |
| 167.26 | 0.00 | - | 1 | 36 | 760.00 | 17.30 | -1.50 | -7.98% | 1 | 31 |
| 273.90 | 0.00 | - | 3 | 50 | 770.00 | 23.10 | 0.00 | - | 3 | 26 |
| 171.13 | 0.00 | - | 2 | 23 | 780.00 | 20.20 | -12.70 | -38.60% | 1 | 47 |
| 200.65 | 0.00 | - | 1 | 45 | 790.00 | 27.15 | 0.00 | - | 1 | 205 |
| 149.40 | 0.00 | - | 4 | 44 | 800.00 | 25.50 | -2.10 | -7.61% | 1 | 154 |
| 117.80 | 0.00 | - | 3 | 46 | 810.00 | 27.80 | -5.30 | -16.01% | 2 | 33 |
| 107.40 | 0.00 | - | 2 | 19 | 820.00 | 28.70 | -9.50 | -24.87% | 3 | 113 |
| 114.20 | 0.00 | - | 2 | 24 | 830.00 | 33.10 | -5.10 | -13.35% | 50 | 111 |
| 133.40 | +21.40 | +19.11% | 1 | 24 | 840.00 | 40.80 | 0.00 | - | 10 | 292 |
| 130.90 | +26.50 | +25.38% | 3 | 61 | 850.00 | 38.95 | -12.60 | -24.44% | 1 | 65 |
| 90.80 | 0.00 | - | 2 | 72 | 860.00 | 51.90 | 0.00 | - | 1 | 75 |
| 104.40 | 0.00 | - | 2 | 19 | 870.00 | 51.00 | 0.00 | - | 4 | 67 |
| 108.90 | +19.60 | +21.95% | 3 | 41 | 880.00 | 50.75 | -6.85 | -11.89% | 1 | 49 |
| 93.50 | 0.00 | - | 10 | 12 | 890.00 | 73.57 | 0.00 | - | 14 | 32 |
| 98.00 | +11.50 | +13.29% | 3 | 257 | 900.00 | 62.33 | 0.00 | - | 15 | 92 |
| 94.40 | +10.50 | +12.51% | 4 | 27 | 910.00 | 69.40 | 0.00 | - | 3 | 15 |
| 85.40 | +6.90 | +8.79% | 2 | 69 | 920.00 | 75.20 | 0.00 | - | 2 | 101 |
| 79.68 | +5.48 | +7.39% | 9 | 25 | 930.00 | 72.60 | -13.00 | -15.19% | 12 | 34 |
| 76.90 | +15.60 | +25.45% | 32 | 110 | 940.00 | 78.00 | -6.90 | -8.13% | 4 | 43 |
| 72.13 | +17.83 | +32.84% | 10 | 45 | 950.00 | 82.90 | -7.80 | -8.60% | 24 | 27 |
| 69.95 | +15.75 | +29.06% | 7 | 114 | 960.00 | 90.70 | -16.50 | -15.39% | 1 | 87 |
| 51.50 | 0.00 | - | 6 | 40 | 970.00 | 131.00 | 0.00 | - | 5 | 68 |
| 61.60 | +14.40 | +30.51% | 16 | 99 | 980.00 | 109.70 | 0.00 | - | 3 | 177 |
| 57.38 | +7.45 | +14.92% | 11 | 42 | 990.00 | 91.00 | 0.00 | - | 2 | 59 |
| 50.62 | +4.62 | +10.04% | 24 | 211 | 1,000.00 | 151.30 | 0.00 | - | 49 | 65 |
| 43.80 | 0.00 | - | 8 | 21 | 1,010.00 | 119.70 | -11.30 | -8.63% | 1 | 30 |
| 46.87 | +14.97 | +46.93% | 2 | 51 | 1,020.00 | 117.30 | 0.00 | - | 1 | 21 |
| 44.30 | +8.70 | +24.44% | 5 | 39 | 1,030.00 | 111.70 | 0.00 | - | 1 | 43 |
| 32.90 | 0.00 | - | 2 | 90 | 1,040.00 | 117.00 | 0.00 | - | 2 | 58 |
| 38.70 | +10.65 | +37.97% | 26 | 68 | 1,050.00 | 120.40 | 0.00 | - | 1 | 12 |
| 22.80 | 0.00 | - | 3 | 55 | 1,060.00 | 168.16 | 0.00 | - | 1 | 10 |
| 32.00 | +6.10 | +23.55% | 4 | 26 | 1,070.00 | 132.30 | 0.00 | - | 7 | 9 |
| 27.27 | 0.00 | - | 1 | 91 | 1,080.00 | 138.50 | 0.00 | - | 7 | 16 |
| 24.10 | 0.00 | - | 5 | 53 | 1,090.00 | 125.90 | 0.00 | - | - | 20 |
| 21.50 | 0.00 | - | 3 | 53 | 1,100.00 | 213.20 | 0.00 | - | 45 | 63 |
| 15.80 | 0.00 | - | 5 | 55 | 1,110.00 | - | - | - | - | - |
| 22.70 | +5.90 | +35.12% | 100 | 180 | 1,120.00 | 193.90 | 0.00 | - | 1 | 1 |
| 15.50 | 0.00 | - | 3 | 25 | 1,130.00 | 188.40 | 0.00 | - | 1 | 2 |
| 14.30 | 0.00 | - | 6 | 26 | 1,140.00 | - | - | - | - | - |
| 17.20 | +3.20 | +22.86% | 2 | 64 | 1,150.00 | 201.20 | 0.00 | - | 11 | 11 |
| 14.65 | 0.00 | - | 2 | 276 | 1,160.00 | - | - | - | - | - |
| 13.27 | 0.00 | - | 1 | 24 | 1,170.00 | - | - | - | - | - |
| 13.60 | +2.94 | +27.58% | 10 | 51 | 1,180.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 4 | 41 | 1,190.00 | 232.30 | 0.00 | - | 6 | 13 |
| 11.50 | +3.50 | +43.75% | 32 | 66 | 1,200.00 | 247.70 | 0.00 | - | 3 | 96 |
| 6.50 | 0.00 | - | 52 | 58 | 1,210.00 | 257.40 | 0.00 | - | 2 | 4 |
| 5.90 | 0.00 | - | 3 | 8 | 1,220.00 | 313.20 | 0.00 | - | - | 2 |
| 9.20 | +3.50 | +61.40% | 3 | 21 | 1,230.00 | - | - | - | - | - |
| 8.40 | +3.10 | +58.49% | 3 | 62 | 1,240.00 | - | - | - | - | - |
| 5.99 | 0.00 | - | 85 | 213 | 1,250.00 | 285.80 | 0.00 | - | 3 | 6 |
| 8.00 | +3.00 | +60.00% | 7 | 19 | 1,260.00 | 301.80 | 0.00 | - | 2 | 4 |
| 6.70 | -2.48 | -27.02% | 2 | 41 | 1,270.00 | 341.40 | +40.90 | +13.61% | 20 | 11 |
| 4.50 | 0.00 | - | 31 | 44 | 1,280.00 | 351.40 | -38.60 | -9.90% | 60 | 25 |
| 5.20 | 0.00 | - | 1 | 12 | 1,290.00 | 318.50 | 0.00 | - | - | 4 |
| 4.06 | 0.00 | - | 40 | 28 | 1,300.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 4 | 48 | 1,310.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 32 | 1,320.00 | 322.80 | 0.00 | - | - | 0 |
| 4.32 | +0.42 | +10.77% | 1 | 20 | 1,330.00 | 332.00 | 0.00 | - | - | 0 |
| 4.30 | +1.37 | +46.76% | 10 | 4 | 1,340.00 | - | - | - | - | - |
| 3.64 | 0.00 | - | 3 | 11 | 1,350.00 | 376.30 | 0.00 | - | 1 | 0 |
| 3.80 | -2.40 | -38.71% | 1 | 16 | 1,360.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 10 | 1,370.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 16 | 21 | 1,380.00 | - | - | - | - | - |
| 9.70 | 0.00 | - | 1 | 3 | 1,390.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 28 | 24 | 1,400.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 12 | 2 | 1,410.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 1 | 5 | 1,420.00 | - | - | - | - | - |
| 2.30 | +0.70 | +43.75% | 1 | 115 | 1,440.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 6 | 31 | 1,450.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 2 | 4 | 1,460.00 | - | - | - | - | - |
| 6.89 | 0.00 | - | 1 | 193 | 1,480.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 6 | 24 | 1,500.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 25 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.