ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 697.58 | 0.00 | - | 1 | 2 | 195.00 | 0.30 | 0.00 | - | 1 | 291 |
| 644.08 | 0.00 | - | 1 | 15 | 200.00 | 0.24 | 0.00 | - | 22 | 65 |
| 487.40 | 0.00 | - | 5 | 10 | 210.00 | 0.20 | 0.00 | - | 2 | 41 |
| 399.00 | 0.00 | - | 3 | 5 | 220.00 | 0.25 | 0.00 | - | 4 | 22 |
| 401.32 | 0.00 | - | 1 | 4 | 230.00 | 2.67 | 0.00 | - | 8 | 37 |
| 374.00 | 0.00 | - | 2 | 3 | 240.00 | 3.48 | 0.00 | - | 2 | 1 |
| 380.00 | 0.00 | - | 1 | 15 | 250.00 | 0.70 | 0.00 | - | 1 | 112 |
| 408.40 | 0.00 | - | 1 | 30 | 260.00 | 0.55 | 0.00 | - | 1 | 74 |
| 364.00 | 0.00 | - | 11 | 43 | 270.00 | 3.60 | 0.00 | - | 2 | 16 |
| 338.00 | 0.00 | - | 1 | 11 | 280.00 | 0.75 | 0.00 | - | 10 | 11 |
| 351.00 | 0.00 | - | 1 | 6 | 290.00 | 6.70 | 0.00 | - | 4 | 7 |
| 657.00 | 0.00 | - | 1 | 28 | 300.00 | 0.80 | 0.00 | - | 1 | 131 |
| 398.80 | 0.00 | - | 10 | 43 | 310.00 | 1.55 | 0.00 | - | 1 | 38 |
| 447.10 | 0.00 | - | 7 | 32 | 320.00 | 0.75 | 0.00 | - | 5 | 31 |
| 337.23 | 0.00 | - | 3 | 4 | 330.00 | 9.40 | 0.00 | - | 30 | 44 |
| 624.57 | 0.00 | - | 4 | 6 | 340.00 | 1.00 | 0.00 | - | 13 | 125 |
| 614.87 | 0.00 | - | 2 | 21 | 350.00 | 1.25 | 0.00 | - | 1 | 124 |
| 259.37 | 0.00 | - | 1 | 2 | 360.00 | 1.90 | 0.00 | - | 10 | 159 |
| 332.50 | 0.00 | - | 1 | 3 | 370.00 | 1.80 | 0.00 | - | 5 | 130 |
| 380.00 | 0.00 | - | 1 | 2 | 380.00 | 1.74 | 0.00 | - | 2 | 166 |
| 325.00 | 0.00 | - | 1 | 1 | 390.00 | 2.25 | 0.00 | - | 1 | 18 |
| 623.47 | 0.00 | - | 1 | 20 | 400.00 | 2.00 | 0.00 | - | 2 | 170 |
| 502.54 | 0.00 | - | 1 | 17 | 410.00 | 6.90 | 0.00 | - | 1 | 63 |
| 304.10 | 0.00 | - | 1 | 1 | 420.00 | 2.50 | 0.00 | - | 1 | 35 |
| 100.16 | 0.00 | - | 1 | 2 | 430.00 | 2.80 | 0.00 | - | 4 | 20 |
| 569.57 | 0.00 | - | 10 | 41 | 440.00 | 2.65 | 0.00 | - | 5 | 82 |
| 428.43 | 0.00 | - | 2 | 6 | 450.00 | 3.60 | 0.00 | - | 113 | 217 |
| 284.70 | 0.00 | - | 1 | 13 | 460.00 | 3.58 | 0.00 | - | 2 | 77 |
| 462.73 | -5.53 | -1.18% | 1 | 4 | 470.00 | 5.30 | 0.00 | - | 2 | 70 |
| 482.25 | 0.00 | - | 1 | 5 | 480.00 | 3.85 | 0.00 | - | 1 | 121 |
| 284.32 | 0.00 | - | 1 | 4 | 490.00 | 5.60 | 0.00 | - | 1 | 130 |
| 412.00 | 0.00 | - | 1 | 17 | 500.00 | 4.50 | 0.00 | - | 1 | 390 |
| 188.30 | 0.00 | - | 1 | 3 | 510.00 | 6.50 | 0.00 | - | 1 | 83 |
| 397.10 | 0.00 | - | 2 | 18 | 520.00 | 5.05 | 0.00 | - | 1 | 26 |
| 379.30 | 0.00 | - | 1 | 14 | 530.00 | 5.50 | 0.00 | - | 10 | 74 |
| 345.00 | 0.00 | - | 2 | 38 | 540.00 | 7.51 | 0.00 | - | 1 | 44 |
| 453.60 | 0.00 | - | 1 | 5 | 550.00 | 8.94 | 0.00 | - | 10 | 149 |
| 429.85 | 0.00 | - | 1 | 9 | 560.00 | 6.70 | -0.80 | -10.67% | 1 | 99 |
| 416.25 | 0.00 | - | 1 | 401 | 570.00 | 9.40 | 0.00 | - | 20 | 100 |
| 453.81 | 0.00 | - | 4 | 212 | 580.00 | 8.70 | 0.00 | - | 3 | 72 |
| 330.00 | 0.00 | - | 1 | 101 | 590.00 | 8.60 | -1.50 | -14.85% | 25 | 198 |
| 311.90 | 0.00 | - | 1 | 147 | 600.00 | 9.30 | -1.60 | -14.68% | 3 | 211 |
| 335.00 | +23.00 | +7.37% | 2 | 72 | 620.00 | 15.80 | 0.00 | - | 10 | 292 |
| 292.66 | 0.00 | - | 2 | 80 | 640.00 | 13.30 | -2.20 | -14.19% | 2 | 887 |
| 375.00 | 0.00 | - | 3 | 190 | 660.00 | 20.70 | 0.00 | - | 6 | 833 |
| 238.31 | 0.00 | - | 1 | 51 | 680.00 | 24.92 | 0.00 | - | 1 | 154 |
| 262.20 | 0.00 | - | 3 | 93 | 700.00 | 22.23 | 0.00 | - | 1 | 717 |
| 217.28 | 0.00 | - | 1 | 68 | 720.00 | 24.70 | -4.90 | -16.55% | 13 | 99 |
| 224.70 | 0.00 | - | 1 | 38 | 730.00 | 26.70 | -5.10 | -16.04% | 12 | 84 |
| 241.76 | -38.87 | -13.85% | 1 | 44 | 740.00 | 28.70 | -5.70 | -16.57% | 15 | 134 |
| 220.34 | 0.00 | - | 1 | 506 | 750.00 | 31.20 | -5.60 | -15.22% | 9 | 173 |
| 230.00 | 0.00 | - | 20 | 207 | 760.00 | 33.00 | -6.50 | -16.46% | 32 | 142 |
| 240.05 | 0.00 | - | 1 | 81 | 780.00 | 38.80 | -6.60 | -14.54% | 19 | 99 |
| 178.00 | 0.00 | - | 3 | 468 | 800.00 | 44.70 | -7.20 | -13.87% | 8 | 376 |
| 170.60 | 0.00 | - | 3 | 52 | 820.00 | 50.30 | -6.70 | -11.75% | 2 | 82 |
| 166.24 | +12.02 | +7.79% | 1 | 79 | 840.00 | 58.00 | -4.20 | -6.75% | 41 | 366 |
| 156.00 | +15.85 | +11.31% | 1 | 106 | 860.00 | 65.40 | -4.70 | -6.70% | 1 | 86 |
| 142.48 | +14.13 | +11.01% | 2 | 62 | 880.00 | 73.30 | -8.30 | -10.17% | 3 | 79 |
| 125.50 | 0.00 | - | 12 | 107 | 900.00 | 81.50 | -13.80 | -14.48% | 1 | 193 |
| 122.80 | +0.25 | +0.20% | 2 | 29 | 920.00 | 92.40 | -12.60 | -12.00% | 7 | 88 |
| 95.20 | 0.00 | - | 3 | 132 | 940.00 | 102.60 | -14.40 | -12.31% | 7 | 300 |
| 90.10 | 0.00 | - | 13 | 204 | 960.00 | 113.20 | -13.10 | -10.37% | 7 | 68 |
| 85.70 | 0.00 | - | 2 | 76 | 980.00 | 124.40 | +17.49 | +16.36% | 7 | 179 |
| 89.20 | +7.20 | +8.78% | 14 | 471 | 1,000.00 | 160.30 | 0.00 | - | 1 | 49 |
| 80.10 | +6.40 | +8.68% | 3 | 139 | 1,020.00 | 161.97 | 0.00 | - | 1 | 70 |
| 73.40 | +8.10 | +12.40% | 1 | 215 | 1,040.00 | 141.40 | 0.00 | - | 8 | 17 |
| 67.00 | +8.00 | +13.56% | 7 | 114 | 1,060.00 | 196.30 | 0.00 | - | 3 | 86 |
| 50.10 | 0.00 | - | 2 | 54 | 1,080.00 | 174.71 | 0.00 | - | 2 | 27 |
| 48.00 | 0.00 | - | 2 | 389 | 1,100.00 | 231.05 | 0.00 | - | 2 | 13 |
| 41.80 | 0.00 | - | 15 | 13 | 1,120.00 | 208.70 | 0.00 | - | - | 1 |
| 50.10 | +4.80 | +10.60% | 56 | 29 | 1,130.00 | - | - | - | - | - |
| 48.70 | +6.80 | +16.23% | 7 | 45 | 1,140.00 | - | - | - | - | - |
| 46.60 | +6.70 | +16.79% | 9 | 32 | 1,150.00 | 207.00 | 0.00 | - | 1 | 1 |
| 34.10 | 0.00 | - | 1 | 49 | 1,160.00 | 238.60 | 0.00 | - | - | 1 |
| 70.70 | 0.00 | - | 2 | 6 | 1,170.00 | - | - | - | - | - |
| 40.50 | +12.90 | +46.74% | 1 | 39 | 1,180.00 | - | - | - | - | - |
| 38.60 | -20.31 | -34.48% | 2 | 4 | 1,190.00 | 213.70 | 0.00 | - | 2 | 19 |
| 36.90 | +11.60 | +45.85% | 1 | 101 | 1,200.00 | - | - | - | - | - |
| 35.10 | +0.40 | +1.15% | 1 | 4 | 1,210.00 | - | - | - | - | - |
| 56.10 | 0.00 | - | 4 | 9 | 1,220.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 8 | 13 | 1,230.00 | - | - | - | - | - |
| 22.40 | 0.00 | - | 7 | 10 | 1,240.00 | - | - | - | - | - |
| 20.90 | 0.00 | - | 31 | 39 | 1,250.00 | - | - | - | - | - |
| 43.80 | 0.00 | - | 2 | 21 | 1,260.00 | - | - | - | - | - |
| 46.30 | 0.00 | - | 2 | 13 | 1,270.00 | - | - | - | - | - |
| 18.10 | 0.00 | - | 3 | 6 | 1,280.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 5 | 13 | 1,290.00 | - | - | - | - | - |
| 19.48 | 0.00 | - | 8 | 63 | 1,300.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 3 | 10 | 1,310.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 9 | 1,320.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 1 | 9 | 1,330.00 | - | - | - | - | - |
| 17.80 | +4.90 | +37.98% | 1 | 5 | 1,340.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | 14 | 28 | 1,350.00 | - | - | - | - | - |
| 15.70 | +1.50 | +10.56% | 5 | 16 | 1,360.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 3 | 15 | 1,370.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 6 | 13 | 1,380.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 3 | 2 | 1,390.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 2 | 35 | 1,400.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 6 | 7 | 1,410.00 | - | - | - | - | - |
| 11.70 | +3.40 | +40.96% | 6 | 63 | 1,420.00 | - | - | - | - | - |
| 10.60 | -0.90 | -7.83% | 5 | 21 | 1,440.00 | - | - | - | - | - |
| 6.92 | 0.00 | - | 6 | 15 | 1,450.00 | - | - | - | - | - |
| 9.50 | -0.10 | -1.04% | 6 | 3 | 1,460.00 | - | - | - | - | - |
| 8.80 | -0.17 | -1.90% | 20 | 33 | 1,480.00 | - | - | - | - | - |
| 8.00 | +2.53 | +46.25% | 4 | 48 | 1,500.00 | - | - | - | - | - |
| 8.00 | +2.20 | +37.93% | 8 | 174 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.