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 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 452.00 | 0.00 | - | 2 | 4 | 360.00 | 2.83 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 380.00 | 2.80 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 390.00 | 4.40 | 0.00 | - | - | 8 |
| 543.40 | 0.00 | - | 2 | 3 | 400.00 | 4.80 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 410.00 | 4.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 1.99 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 440.00 | 7.00 | 0.00 | - | - | 4 |
| 467.05 | 0.00 | - | 2 | 2 | 450.00 | 10.26 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 460.00 | 16.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 12.25 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 480.00 | 10.30 | 0.00 | - | 35 | 119 |
| - | - | - | - | - | 500.00 | 11.40 | +1.40 | +14.00% | 2 | 45 |
| - | - | - | - | - | 510.00 | 13.60 | 0.00 | - | 3 | 212 |
| - | - | - | - | - | 520.00 | 14.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 530.00 | 14.47 | +1.27 | +9.62% | 1 | 7 |
| - | - | - | - | - | 540.00 | 23.50 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 550.00 | 17.81 | -5.61 | -23.95% | 1 | 182 |
| - | - | - | - | - | 560.00 | 19.60 | 0.00 | - | 8 | 34 |
| 346.32 | 0.00 | - | 1 | 2 | 570.00 | 14.20 | 0.00 | - | 15 | 8 |
| 308.10 | 0.00 | - | 1 | 1 | 580.00 | 15.35 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 590.00 | 35.80 | 0.00 | - | 15 | 24 |
| 400.85 | 0.00 | - | 1 | 1 | 600.00 | 37.40 | 0.00 | - | 2 | 189 |
| - | - | - | - | - | 610.00 | 30.20 | 0.00 | - | 50 | 105 |
| 350.00 | 0.00 | - | 6 | 17 | 620.00 | 43.20 | 0.00 | - | 23 | 58 |
| 222.00 | 0.00 | - | 1 | 0 | 630.00 | 34.00 | 0.00 | - | 8 | 78 |
| - | - | - | - | - | 640.00 | 49.38 | 0.00 | - | 1 | 88 |
| 161.50 | 0.00 | - | 1 | 1 | 650.00 | 39.80 | +7.10 | +21.71% | 1 | 114 |
| 226.60 | 0.00 | - | 1 | 3 | 660.00 | 42.90 | 0.00 | - | 8 | 99 |
| 160.80 | 0.00 | - | - | 2 | 670.00 | 43.80 | +0.16 | +0.37% | 25 | 58 |
| - | - | - | - | - | 680.00 | 40.55 | 0.00 | - | 1 | 14 |
| 204.47 | 0.00 | - | 2 | 4 | 690.00 | 50.90 | -1.60 | -3.05% | 25 | 42 |
| 171.00 | -9.00 | -5.00% | 1 | 3 | 700.00 | 70.30 | 0.00 | - | 22 | 314 |
| - | - | - | - | - | 710.00 | 46.36 | 0.00 | - | 1 | 85 |
| 127.50 | 0.00 | - | 1 | 6 | 720.00 | 61.70 | -3.50 | -5.37% | 1 | 40 |
| 224.96 | 0.00 | - | 1 | 0 | 730.00 | 67.74 | 0.00 | - | 12 | 29 |
| 120.00 | 0.00 | - | 2 | 2 | 740.00 | 59.73 | 0.00 | - | 2 | 74 |
| 141.45 | -0.55 | -0.39% | 3 | 30 | 750.00 | 73.60 | +13.37 | +22.20% | 2 | 151 |
| 140.75 | 0.00 | - | 1 | 1 | 760.00 | 79.50 | 0.00 | - | 1 | 111 |
| 154.20 | 0.00 | - | 1 | 15 | 770.00 | 83.60 | 0.00 | - | 3 | 146 |
| 148.40 | 0.00 | - | 1 | 9 | 780.00 | 90.07 | 0.00 | - | 1 | 72 |
| 182.70 | 0.00 | - | 1 | 12 | 790.00 | 87.95 | 0.00 | - | 2 | 217 |
| 115.90 | -20.42 | -14.98% | 5 | 20 | 800.00 | 97.34 | +13.74 | +16.44% | 4 | 461 |
| 125.75 | 0.00 | - | 2 | 15 | 820.00 | 109.70 | 0.00 | - | 1 | 96 |
| 102.80 | 0.00 | - | 60 | 62 | 840.00 | 143.72 | 0.00 | - | 22 | 41 |
| 106.80 | 0.00 | - | 2 | 17 | 860.00 | 123.67 | -11.33 | -8.39% | 1 | 148 |
| 79.43 | 0.00 | - | 2 | 31 | 880.00 | 155.50 | 0.00 | - | 3 | 71 |
| 93.00 | 0.00 | - | 30 | 139 | 900.00 | 147.65 | 0.00 | - | 1 | 77 |
| 85.00 | 0.00 | - | 1 | 17 | 920.00 | 160.60 | +41.40 | +34.73% | 1 | 47 |
| 64.10 | -12.87 | -16.72% | 3 | 68 | 940.00 | 130.10 | 0.00 | - | 1 | 62 |
| 63.65 | 0.00 | - | 1 | 29 | 960.00 | 229.96 | 0.00 | - | 1 | 143 |
| 80.59 | 0.00 | - | 5 | 32 | 980.00 | 234.70 | 0.00 | - | 6 | 114 |
| 47.59 | -10.31 | -17.81% | 1 | 107 | 1,000.00 | 262.50 | 0.00 | - | 2 | 53 |
| 41.99 | 0.00 | - | 2 | 85 | 1,020.00 | 279.71 | 0.00 | - | 1 | 36 |
| 43.70 | 0.00 | - | 2 | 75 | 1,040.00 | 303.22 | 0.00 | - | 3 | 71 |
| 30.40 | 0.00 | - | 18 | 62 | 1,060.00 | 189.30 | 0.00 | - | 2 | 25 |
| 32.80 | -5.80 | -15.03% | 25 | 36 | 1,080.00 | 125.90 | 0.00 | - | 1 | 20 |
| 29.20 | -1.15 | -3.79% | 5 | 74 | 1,100.00 | 136.10 | 0.00 | - | 1 | 24 |
| 29.90 | 0.00 | - | 6 | 82 | 1,120.00 | 140.50 | 0.00 | - | - | 2 |
| 57.40 | 0.00 | - | 3 | 52 | 1,130.00 | 261.90 | 0.00 | - | 4 | 13 |
| 54.90 | 0.00 | - | 2 | 10 | 1,140.00 | 380.60 | 0.00 | - | 1 | 35 |
| 23.05 | -5.95 | -20.52% | 1 | 19 | 1,150.00 | 158.00 | 0.00 | - | 1 | 3 |
| 46.04 | 0.00 | - | 7 | 14 | 1,160.00 | 163.60 | 0.00 | - | 1 | 3 |
| 44.33 | 0.00 | - | 4 | 8 | 1,170.00 | 192.20 | 0.00 | - | - | 1 |
| 42.08 | 0.00 | - | 6 | 20 | 1,180.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 2 | 132 | 1,190.00 | - | - | - | - | - |
| 17.50 | -0.70 | -3.85% | 1 | 49 | 1,200.00 | 306.00 | 0.00 | - | 1 | 1 |
| 36.81 | 0.00 | - | 6 | 22 | 1,210.00 | - | - | - | - | - |
| 36.09 | 0.00 | - | 2 | 25 | 1,220.00 | - | - | - | - | - |
| 36.10 | 0.00 | - | 3 | 27 | 1,230.00 | - | - | - | - | - |
| 38.60 | 0.00 | - | 10 | 56 | 1,240.00 | 228.20 | 0.00 | - | 4 | 4 |
| 16.60 | 0.00 | - | 1 | 35 | 1,250.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 3 | 4 | 1,260.00 | - | - | - | - | - |
| 15.05 | 0.00 | - | 3 | 10 | 1,270.00 | - | - | - | - | - |
| 41.10 | 0.00 | - | 5 | 35 | 1,280.00 | 496.74 | 0.00 | - | 4 | 0 |
| 90.90 | 0.00 | - | - | 6 | 1,290.00 | 259.30 | 0.00 | - | - | 4 |
| 11.43 | -1.57 | -12.08% | 2 | 24 | 1,300.00 | 363.85 | 0.00 | - | 10 | 24 |
| 12.10 | 0.00 | - | 1 | 15 | 1,310.00 | - | - | - | - | - |
| 42.20 | 0.00 | - | 1 | 77 | 1,320.00 | - | - | - | - | - |
| 80.60 | 0.00 | - | 1 | 8 | 1,330.00 | - | - | - | - | - |
| 78.40 | 0.00 | - | 1 | 3 | 1,340.00 | - | - | - | - | - |
| 11.68 | 0.00 | - | 1 | 31 | 1,350.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 1 | 50 | 1,360.00 | 394.46 | 0.00 | - | 1 | 0 |
| 28.46 | 0.00 | - | 1 | 9 | 1,370.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 36 | 1,380.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | - | 14 | 1,390.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 2 | 35 | 1,400.00 | 484.70 | 0.00 | - | 5 | 0 |
| 14.00 | 0.00 | - | 8 | 18 | 1,410.00 | - | - | - | - | - |
| 8.26 | 0.00 | - | 5 | 19 | 1,420.00 | - | - | - | - | - |
| 58.50 | 0.00 | - | 1 | 42 | 1,440.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 8 | 10 | 1,450.00 | 422.92 | 0.00 | - | - | 5 |
| 4.90 | 0.00 | - | 8 | 12 | 1,460.00 | - | - | - | - | - |
| 5.30 | -0.30 | -5.36% | 1 | 55 | 1,480.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 2 | 59 | 1,500.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 179 | 1,520.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 1 | 2 | 1,540.00 | - | - | - | - | - |
| 43.50 | 0.00 | - | - | 12 | 1,560.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 52 | 1,580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.