ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 460.00 | 1.35 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 470.00 | 1.95 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 500.00 | 2.05 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 510.00 | 4.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 520.00 | 3.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 530.00 | 3.10 | 0.00 | - | 5 | 12 |
| 523.50 | 0.00 | - | - | 1 | 540.00 | 3.10 | 0.00 | - | 13 | 13 |
| 429.35 | 0.00 | - | 1 | 1 | 550.00 | 3.21 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 560.00 | 6.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 570.00 | 3.40 | -0.41 | -10.76% | 7 | 43 |
| - | - | - | - | - | 580.00 | 5.20 | 0.00 | - | - | 3 |
| 428.78 | 0.00 | - | - | 1 | 590.00 | 5.35 | 0.00 | - | 2 | 2 |
| 401.38 | 0.00 | - | - | 1 | 600.00 | 6.10 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 610.00 | 6.00 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 620.00 | 5.00 | -1.20 | -19.35% | 1 | 21 |
| 426.20 | 0.00 | - | 1 | 1 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 640.00 | 8.10 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 650.00 | 10.20 | 0.00 | - | 1 | 16 |
| 335.21 | 0.00 | - | 1 | 1 | 660.00 | 13.00 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 670.00 | 13.70 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 680.00 | 10.70 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 690.00 | 13.80 | 0.00 | - | 2 | 20 |
| 289.12 | 0.00 | - | 1 | 2 | 700.00 | 12.46 | -8.54 | -40.67% | 1 | 18 |
| 292.80 | 0.00 | - | 1 | 1 | 710.00 | - | - | - | - | - |
| 279.90 | 0.00 | - | 2 | 2 | 720.00 | 18.60 | 0.00 | - | 1 | 20 |
| 271.80 | 0.00 | - | 2 | 3 | 730.00 | 20.30 | 0.00 | - | 3 | 11 |
| 279.45 | 0.00 | - | 1 | 3 | 740.00 | 20.50 | 0.00 | - | 3 | 9 |
| 186.20 | 0.00 | - | 4 | 8 | 750.00 | 29.00 | 0.00 | - | 1 | 147 |
| 248.60 | 0.00 | - | 1 | 3 | 760.00 | 22.80 | 0.00 | - | 6 | 59 |
| 302.10 | 0.00 | - | 1 | 2 | 770.00 | 26.27 | 0.00 | - | 2 | 91 |
| 163.40 | 0.00 | - | 4 | 8 | 780.00 | 25.30 | -4.65 | -15.53% | 3 | 16 |
| 280.27 | 0.00 | - | 4 | 4 | 790.00 | 27.50 | -16.80 | -37.92% | 9 | 24 |
| 129.70 | 0.00 | - | 10 | 32 | 800.00 | 33.90 | 0.00 | - | 6 | 145 |
| 208.57 | 0.00 | - | 1 | 7 | 810.00 | 36.60 | 0.00 | - | 3 | 60 |
| - | - | - | - | - | 820.00 | 57.80 | 0.00 | - | 5 | 17 |
| 131.20 | 0.00 | - | 10 | 14 | 830.00 | 39.40 | -13.00 | -24.81% | 5 | 14 |
| - | - | - | - | - | 840.00 | 55.30 | 0.00 | - | 5 | 14 |
| 128.90 | 0.00 | - | 20 | 34 | 850.00 | 45.40 | -5.10 | -10.10% | 6 | 94 |
| 185.30 | 0.00 | - | 1 | 2 | 860.00 | 49.50 | -18.99 | -27.73% | 1 | 8 |
| - | - | - | - | - | 870.00 | 77.08 | 0.00 | - | 1 | 24 |
| 159.50 | 0.00 | - | 1 | 1 | 880.00 | 56.80 | -3.10 | -5.18% | 1 | 74 |
| 83.20 | 0.00 | - | 9 | 12 | 890.00 | 86.22 | 0.00 | - | 2 | 30 |
| 78.46 | 0.00 | - | 1 | 3 | 900.00 | 63.34 | -22.86 | -26.52% | 4 | 74 |
| 100.64 | +13.02 | +14.86% | 1 | 3 | 910.00 | 69.90 | -29.24 | -29.49% | 10 | 1 |
| 72.00 | 0.00 | - | 21 | 172 | 920.00 | 74.13 | -30.87 | -29.40% | 10 | 2 |
| 95.00 | +13.86 | +17.08% | 10 | 15 | 930.00 | 109.42 | 0.00 | - | 1 | 5 |
| 87.63 | +10.76 | +14.00% | 33 | 23 | 940.00 | 79.00 | 0.00 | - | 3 | 7 |
| 82.86 | +24.66 | +42.37% | 10 | 48 | 950.00 | 127.80 | 0.00 | - | 15 | 62 |
| 80.98 | -0.82 | -1.00% | 7 | 11 | 960.00 | 97.50 | +8.20 | +9.18% | 1 | 2 |
| 65.20 | 0.00 | - | 12 | 38 | 970.00 | 95.87 | 0.00 | - | 2 | 8 |
| 72.53 | -35.37 | -32.78% | 16 | 51 | 980.00 | 111.00 | 0.00 | - | 2 | 34 |
| 68.21 | +13.71 | +25.16% | 11 | 22 | 990.00 | 107.27 | 0.00 | - | 10 | 20 |
| 48.00 | 0.00 | - | 1 | 26 | 1,000.00 | 103.35 | 0.00 | - | 15 | 59 |
| 101.70 | 0.00 | - | 5 | 20 | 1,010.00 | 120.10 | 0.00 | - | 4 | 4 |
| 57.20 | -27.11 | -32.16% | 5 | 6 | 1,020.00 | 107.70 | 0.00 | - | 2 | 23 |
| 39.70 | 0.00 | - | 6 | 49 | 1,030.00 | 111.80 | 0.00 | - | - | 20 |
| 50.00 | -24.90 | -33.24% | 5 | 63 | 1,040.00 | 114.80 | 0.00 | - | 6 | 46 |
| 45.10 | +9.90 | +28.12% | 1 | 33 | 1,050.00 | 119.20 | 0.00 | - | 1 | 7 |
| 42.70 | 0.00 | - | 10 | 11 | 1,060.00 | 124.90 | 0.00 | - | 8 | 31 |
| 33.90 | 0.00 | - | 1 | 19 | 1,070.00 | 133.20 | 0.00 | - | 4 | 14 |
| 28.60 | 0.00 | - | 5 | 23 | 1,080.00 | - | - | - | - | - |
| 74.00 | 0.00 | - | 3 | 10 | 1,090.00 | 134.30 | 0.00 | - | - | 2 |
| 27.00 | 0.00 | - | 9 | 28 | 1,100.00 | - | - | - | - | - |
| 21.10 | 0.00 | - | 1 | 45 | 1,110.00 | - | - | - | - | - |
| 29.50 | -0.90 | -2.96% | 1 | 26 | 1,120.00 | - | - | - | - | - |
| 25.40 | 0.00 | - | 11 | 63 | 1,130.00 | - | - | - | - | - |
| 22.70 | 0.00 | - | 2 | 53 | 1,140.00 | 228.20 | +49.80 | +27.91% | 28 | 1 |
| 16.00 | 0.00 | - | 37 | 65 | 1,150.00 | 200.00 | 0.00 | - | - | 1 |
| 15.20 | 0.00 | - | 7 | 12 | 1,160.00 | 252.50 | 0.00 | - | 1 | 1 |
| 17.00 | 0.00 | - | 11 | 55 | 1,170.00 | - | - | - | - | - |
| 22.70 | 0.00 | - | 4 | 14 | 1,180.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 1 | 14 | 1,190.00 | 193.80 | 0.00 | - | - | 49 |
| 18.00 | -0.41 | -2.23% | 22 | 150 | 1,200.00 | 196.25 | 0.00 | - | - | 186 |
| 17.30 | +6.90 | +66.35% | 2 | 23 | 1,210.00 | - | - | - | - | - |
| 18.20 | 0.00 | - | 8 | 38 | 1,220.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 9 | 21 | 1,230.00 | - | - | - | - | - |
| 29.70 | 0.00 | - | 24 | 42 | 1,240.00 | 232.00 | 0.00 | - | - | 6 |
| 8.80 | 0.00 | - | 3 | 28 | 1,250.00 | - | - | - | - | - |
| 8.73 | 0.00 | - | 1 | 23 | 1,260.00 | 248.00 | 0.00 | - | - | 1 |
| 26.45 | 0.00 | - | 5 | 6 | 1,270.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 3 | 9 | 1,280.00 | 263.80 | 0.00 | - | - | 1 |
| 9.30 | 0.00 | - | 9 | 11 | 1,290.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 1 | 3 | 1,300.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 5 | 5 | 1,310.00 | 288.20 | 0.00 | - | - | 1 |
| 9.10 | 0.00 | - | 10 | 10 | 1,320.00 | 358.30 | 0.00 | - | - | 0 |
| 8.50 | 0.00 | - | - | 20 | 1,330.00 | - | - | - | - | - |
| 19.60 | 0.00 | - | 1 | 3 | 1,340.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 13 | 15 | 1,350.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | - | 4 | 1,360.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | - | 7 | 1,370.00 | - | - | - | - | - |
| 6.00 | -1.30 | -17.81% | 1 | 10 | 1,380.00 | 376.10 | 0.00 | - | 2 | 2 |
| 3.91 | 0.00 | - | 1 | 4 | 1,390.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | - | 2 | 1,400.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 6 | 10 | 1,410.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | - | 3 | 1,420.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 6 | 7 | 1,440.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 15 | 1,450.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 10 | 1,460.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 4 | 14 | 1,480.00 | - | - | - | - | - |
| 4.72 | 0.00 | - | 1 | 42 | 1,500.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 1 | 29 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.