ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 520.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 530.00 | 0.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 560.00 | 0.23 | 0.00 | - | 1 | 1 |
| 230.00 | 0.00 | - | 1 | 0 | 570.00 | 0.05 | 0.00 | - | 14 | 14 |
| 210.00 | 0.00 | - | - | 0 | 600.00 | 0.08 | 0.00 | - | 70 | 90 |
| - | - | - | - | - | 610.00 | 0.28 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 620.00 | 0.51 | 0.00 | - | 1 | 0 |
| 226.80 | 0.00 | - | 5 | 2 | 630.00 | 0.05 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 640.00 | 0.05 | 0.00 | - | 30 | 34 |
| 110.10 | 0.00 | - | - | 2 | 650.00 | 0.06 | 0.00 | - | 34 | 54 |
| - | - | - | - | - | 660.00 | 0.05 | -0.25 | -83.33% | 1 | 133 |
| - | - | - | - | - | 670.00 | 0.21 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 680.00 | 0.08 | -0.17 | -68.00% | 3 | 178 |
| 117.80 | 0.00 | - | - | 2 | 690.00 | 0.09 | -0.16 | -64.00% | 52 | 344 |
| 115.00 | 0.00 | - | - | 9 | 700.00 | 0.15 | -0.29 | -65.91% | 60 | 144 |
| 99.00 | 0.00 | - | - | 1 | 710.00 | 0.30 | -0.20 | -40.00% | 6 | 273 |
| - | - | - | - | - | 715.00 | 0.45 | -0.18 | -28.57% | 1 | 25 |
| 140.00 | 0.00 | - | 1 | 1 | 720.00 | 0.42 | -0.30 | -41.67% | 1 | 44 |
| - | - | - | - | - | 725.00 | 0.22 | -0.68 | -75.56% | 9 | 19 |
| 70.10 | 0.00 | - | 2 | 2 | 730.00 | 0.35 | -0.51 | -59.30% | 9 | 70 |
| 83.40 | 0.00 | - | - | 9 | 735.00 | 0.42 | -0.49 | -53.85% | 36 | 445 |
| - | - | - | - | - | 740.00 | 0.45 | -0.80 | -64.00% | 68 | 518 |
| 87.49 | +11.59 | +15.27% | 3 | 1 | 745.00 | 0.62 | -0.69 | -52.67% | 26 | 311 |
| 61.60 | 0.00 | - | 2 | 19 | 750.00 | 0.65 | -0.90 | -58.06% | 39 | 291 |
| 73.00 | 0.00 | - | 1 | 15 | 755.00 | 0.85 | -0.65 | -43.33% | 51 | 80 |
| 73.47 | 0.00 | - | 1 | 14 | 760.00 | 0.95 | -1.33 | -58.33% | 90 | 118 |
| 63.90 | 0.00 | - | 1 | 17 | 765.00 | 1.36 | -1.34 | -49.63% | 8 | 198 |
| 65.08 | 0.00 | - | 1 | 17 | 770.00 | 1.35 | -2.15 | -61.43% | 72 | 49 |
| 67.85 | 0.00 | - | 1 | 16 | 775.00 | 1.78 | -2.12 | -54.36% | 13 | 26 |
| 52.40 | -3.60 | -6.43% | 50 | 23 | 780.00 | 2.11 | -2.17 | -50.70% | 69 | 50 |
| 51.08 | +11.48 | +28.99% | 1 | 15 | 785.00 | 3.20 | -1.90 | -37.25% | 3 | 15 |
| 49.95 | +1.79 | +3.72% | 1 | 38 | 790.00 | 3.20 | -3.00 | -48.39% | 22 | 66 |
| 46.44 | +8.46 | +22.27% | 4 | 29 | 795.00 | 3.90 | -2.71 | -41.00% | 9 | 350 |
| 39.40 | -3.60 | -8.37% | 13 | 35 | 800.00 | 4.80 | -3.50 | -42.17% | 81 | 103 |
| 34.90 | 0.00 | - | 4 | 8 | 802.50 | 5.30 | -3.10 | -36.90% | 49 | 10 |
| 35.10 | 0.00 | - | 1 | 22 | 805.00 | 5.80 | -4.05 | -41.12% | 155 | 79 |
| 32.70 | 0.00 | - | 2 | 13 | 807.50 | 6.30 | -1.70 | -21.25% | 28 | 27 |
| 30.62 | -1.88 | -5.78% | 3 | 55 | 810.00 | 7.17 | -5.63 | -43.98% | 33 | 59 |
| 34.20 | 0.00 | - | 2 | 13 | 812.50 | 8.50 | -4.50 | -34.62% | 38 | 39 |
| 26.05 | -3.15 | -10.79% | 2 | 61 | 815.00 | 8.63 | -5.27 | -37.91% | 36 | 65 |
| 27.50 | 0.00 | - | 1 | 3 | 817.50 | 10.10 | -2.70 | -21.09% | 14 | 52 |
| 23.60 | -2.70 | -10.27% | 16 | 53 | 820.00 | 10.20 | -2.35 | -18.73% | 54 | 55 |
| - | - | - | - | - | 822.50 | 10.77 | -9.03 | -45.61% | 24 | 33 |
| 20.20 | -5.90 | -22.61% | 9 | 54 | 825.00 | 12.30 | -5.07 | -29.19% | 61 | 48 |
| - | - | - | - | - | 827.50 | 13.70 | -4.10 | -23.03% | 23 | 20 |
| 17.20 | -3.18 | -15.60% | 178 | 63 | 830.00 | 14.30 | -4.10 | -22.28% | 42 | 108 |
| 14.70 | -3.80 | -20.54% | 36 | 101 | 835.00 | 16.60 | -5.63 | -25.33% | 32 | 133 |
| 12.52 | -2.73 | -17.90% | 43 | 85 | 840.00 | 19.06 | -7.14 | -27.25% | 13 | 116 |
| 10.25 | -3.75 | -26.79% | 37 | 20 | 845.00 | 22.00 | -3.30 | -13.04% | 1 | 18 |
| 8.25 | -4.05 | -32.93% | 57 | 104 | 850.00 | 25.67 | -4.23 | -14.15% | 81 | 36 |
| 6.90 | -3.00 | -30.30% | 55 | 89 | 855.00 | 29.97 | -7.02 | -18.98% | 5 | 62 |
| 5.74 | -2.26 | -28.25% | 41 | 201 | 860.00 | 37.10 | 0.00 | - | 3 | 72 |
| 4.49 | -5.51 | -55.10% | 44 | 55 | 865.00 | 38.80 | 0.00 | - | 2 | 22 |
| 3.67 | -2.33 | -38.83% | 97 | 40 | 870.00 | 40.13 | +0.03 | +0.07% | 1 | 6 |
| 2.80 | -2.11 | -42.97% | 56 | 68 | 875.00 | 54.90 | 0.00 | - | 1 | 25 |
| 2.05 | -2.20 | -51.76% | 49 | 94 | 880.00 | 56.00 | 0.00 | - | 1 | 27 |
| 1.67 | -2.03 | -54.86% | 33 | 47 | 885.00 | 40.30 | 0.00 | - | 3 | 4 |
| 1.35 | -1.73 | -56.17% | 44 | 324 | 890.00 | 103.41 | 0.00 | - | - | 3 |
| 1.07 | -1.48 | -58.04% | 36 | 95 | 895.00 | - | - | - | - | - |
| 0.90 | -1.15 | -56.10% | 117 | 378 | 900.00 | 64.00 | -2.90 | -4.33% | 2 | 3 |
| 1.05 | -0.65 | -38.24% | 24 | 187 | 905.00 | 100.00 | 0.00 | - | - | 1 |
| 1.35 | 0.00 | - | 4 | 28 | 910.00 | 78.74 | 0.00 | - | 1 | 1 |
| 0.50 | -0.60 | -54.55% | 7 | 22 | 915.00 | 108.00 | 0.00 | - | - | 1 |
| 0.35 | -0.72 | -67.29% | 13 | 38 | 920.00 | 170.16 | 0.00 | - | 1 | 0 |
| 0.30 | -0.69 | -69.70% | 2 | 117 | 925.00 | 92.50 | 0.00 | - | 1 | 1 |
| 0.58 | -0.02 | -3.33% | 10 | 28 | 930.00 | 133.87 | 0.00 | - | 2 | 2 |
| 0.47 | -0.28 | -37.33% | 1 | 12 | 935.00 | 198.23 | 0.00 | - | 1 | 0 |
| 0.28 | -0.50 | -64.10% | 7 | 25 | 940.00 | 134.00 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 10 | 44 | 945.00 | - | - | - | - | - |
| 0.11 | -0.20 | -64.52% | 11 | 51 | 950.00 | 195.00 | 0.00 | - | 1 | 0 |
| 0.35 | -0.10 | -22.22% | 5 | 11 | 955.00 | - | - | - | - | - |
| 0.07 | -0.18 | -72.00% | 41 | 16 | 960.00 | - | - | - | - | - |
| 0.07 | -0.43 | -86.00% | 10 | 8 | 965.00 | 216.68 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 4 | 27 | 970.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 4 | 6 | 975.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | - | 20 | 980.00 | 174.38 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 2 | 985.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 1 | 990.00 | - | - | - | - | - |
| 0.03 | -0.22 | -88.00% | 93 | 10 | 1,000.00 | 150.50 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 5 | 15 | 1,010.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 2 | 1,025.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 1,035.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 5 | 1,045.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 3 | 1,190.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 20 | 35 | 1,200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 1,260.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.