ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 394.00 | 0.00 | - | 1 | 1 | 195.00 | 5.00 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 200.00 | 5.20 | 0.00 | - | 1 | 12 |
| 407.00 | 0.00 | - | - | 1 | 210.00 | 4.90 | -0.72 | -12.81% | 25 | 1 |
| 399.00 | 0.00 | - | 3 | 5 | 220.00 | 11.10 | 0.00 | - | 6 | 9 |
| 391.00 | 0.00 | - | 2 | 3 | 230.00 | 6.00 | 0.00 | - | 1 | 0 |
| 374.00 | 0.00 | - | 2 | 3 | 240.00 | 19.70 | 0.00 | - | 2 | 2 |
| 380.00 | 0.00 | - | 1 | 15 | 250.00 | 8.18 | 0.00 | - | 4 | 4 |
| 408.40 | 0.00 | - | 1 | 30 | 260.00 | 23.40 | 0.00 | - | 2 | 7 |
| 364.00 | 0.00 | - | 11 | 43 | 270.00 | 10.05 | 0.00 | - | 1 | 16 |
| 338.00 | 0.00 | - | 1 | 11 | 280.00 | 10.20 | 0.00 | - | 1 | 1 |
| 351.00 | 0.00 | - | 1 | 6 | 290.00 | 11.10 | 0.00 | - | 1 | 2 |
| 287.50 | 0.00 | - | 2 | 25 | 300.00 | 13.00 | 0.00 | - | 1 | 22 |
| 334.00 | 0.00 | - | 22 | 40 | 310.00 | 12.40 | 0.00 | - | 1 | 6 |
| 327.90 | 0.00 | - | 7 | 32 | 320.00 | 34.40 | 0.00 | - | 1 | 26 |
| 270.57 | 0.00 | - | 1 | 5 | 330.00 | 18.00 | 0.00 | - | 2 | 18 |
| 314.00 | 0.00 | - | 1 | 4 | 340.00 | 18.20 | 0.00 | - | 20 | 21 |
| 327.56 | 0.00 | - | 2 | 21 | 350.00 | 22.70 | 0.00 | - | 1 | 65 |
| 259.37 | 0.00 | - | 1 | 2 | 360.00 | 20.46 | 0.00 | - | 2 | 139 |
| 277.30 | 0.00 | - | 1 | 2 | 370.00 | 30.30 | 0.00 | - | 100 | 104 |
| 153.86 | 0.00 | - | - | 0 | 380.00 | 21.40 | 0.00 | - | 1 | 95 |
| 325.00 | 0.00 | - | 1 | 1 | 390.00 | 26.10 | 0.00 | - | 1 | 19 |
| 257.89 | 0.00 | - | 20 | 15 | 400.00 | 32.17 | 0.00 | - | 23 | 25 |
| 282.73 | 0.00 | - | 1 | 7 | 410.00 | 29.70 | 0.00 | - | 14 | 26 |
| 304.10 | 0.00 | - | 1 | 1 | 420.00 | 30.20 | 0.00 | - | 1 | 19 |
| 100.16 | 0.00 | - | 1 | 2 | 430.00 | 34.97 | 0.00 | - | 12 | 5 |
| 259.28 | 0.00 | - | 2 | 47 | 440.00 | 36.00 | 0.00 | - | 2 | 21 |
| 258.80 | 0.00 | - | 1 | 5 | 450.00 | 43.95 | 0.00 | - | 23 | 5 |
| 302.50 | 0.00 | - | 1 | 15 | 460.00 | 38.10 | 0.00 | - | 1 | 2 |
| 207.00 | 0.00 | - | 1 | 3 | 470.00 | 43.30 | 0.00 | - | - | 1 |
| 233.10 | 0.00 | - | 1 | 5 | 480.00 | 52.50 | 0.00 | - | 1 | 9 |
| 264.71 | 0.00 | - | 1 | 1 | 490.00 | 49.70 | +1.55 | +3.22% | 2 | 81 |
| 200.30 | 0.00 | - | 9 | 22 | 500.00 | 55.00 | 0.00 | - | 1 | 37 |
| 230.00 | 0.00 | - | 1 | 2 | 510.00 | 53.69 | 0.00 | - | 32 | 83 |
| 182.00 | 0.00 | - | 1 | 22 | 520.00 | 70.10 | 0.00 | - | 1 | 2 |
| 213.24 | 0.00 | - | 1 | 5 | 530.00 | 61.90 | +2.18 | +3.65% | 2 | 3 |
| 145.00 | 0.00 | - | 1 | 37 | 540.00 | 67.37 | 0.00 | - | 6 | 34 |
| 226.47 | 0.00 | - | 2 | 8 | 550.00 | 64.50 | 0.00 | - | 10 | 13 |
| 156.90 | 0.00 | - | 2 | 4 | 560.00 | 77.40 | 0.00 | - | 2 | 57 |
| 148.00 | 0.00 | - | 1 | 15 | 570.00 | 80.30 | 0.00 | - | 2 | 36 |
| 168.00 | 0.00 | - | 1 | 206 | 580.00 | 80.00 | 0.00 | - | 20 | 44 |
| 175.00 | 0.00 | - | 1 | 3 | 590.00 | 81.00 | 0.00 | - | 1 | 56 |
| 162.50 | 0.00 | - | 1 | 263 | 600.00 | 86.10 | 0.00 | - | 1 | 46 |
| 150.75 | 0.00 | - | 1 | 51 | 620.00 | 102.50 | 0.00 | - | 1 | 107 |
| 146.10 | 0.00 | - | 7 | 26 | 640.00 | 114.45 | 0.00 | - | 1 | 36 |
| 139.25 | 0.00 | - | 1 | 69 | 660.00 | 116.10 | -5.10 | -4.21% | 2 | 109 |
| 120.90 | +18.80 | +18.41% | 2 | 28 | 680.00 | 116.60 | 0.00 | - | 48 | 44 |
| 113.00 | -1.55 | -1.35% | 2 | 55 | 700.00 | 126.00 | 0.00 | - | 1 | 50 |
| 104.10 | -25.01 | -19.37% | 1 | 37 | 720.00 | 184.80 | 0.00 | - | 1 | 14 |
| 100.40 | +17.40 | +20.96% | 1 | 4 | 730.00 | 188.20 | 0.00 | - | 1 | 23 |
| 97.30 | +13.92 | +16.69% | 9 | 7 | 740.00 | 194.70 | 0.00 | - | 1 | 34 |
| 93.00 | +12.89 | +16.09% | 1 | 82 | 750.00 | 201.30 | 0.00 | - | 1 | 41 |
| 81.69 | 0.00 | - | 2 | 146 | 760.00 | 208.00 | 0.00 | - | 1 | 39 |
| 83.60 | +7.95 | +10.51% | 2 | 41 | 780.00 | 225.10 | 0.00 | - | - | 1 |
| 75.90 | -10.70 | -12.36% | 1 | 49 | 800.00 | 219.95 | 0.00 | - | 46 | 30 |
| 73.46 | 0.00 | - | 1 | 7 | 820.00 | - | - | - | - | - |
| 85.60 | 0.00 | - | 1 | 4 | 840.00 | - | - | - | - | - |
| 77.20 | 0.00 | - | 1 | 2 | 860.00 | 252.20 | 0.00 | - | - | 1 |
| 82.40 | 0.00 | - | 2 | 5 | 880.00 | 299.00 | 0.00 | - | - | 4 |
| 45.00 | 0.00 | - | 46 | 73 | 900.00 | 297.80 | 0.00 | - | 1 | 5 |
| 52.24 | 0.00 | - | - | 1 | 920.00 | 306.72 | 0.00 | - | - | 5 |
| 54.80 | 0.00 | - | 1 | 2 | 960.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 1 | 2 | 980.00 | - | - | - | - | - |
| 27.50 | 0.00 | - | 2 | 59 | 1,000.00 | 341.74 | 0.00 | - | - | 1 |
| 42.80 | 0.00 | - | 2 | 5 | 1,020.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
