ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 681.70 | 0.00 | - | 6 | 6 | 290.00 | 1.25 | 0.00 | - | 2 | 79 |
| 760.83 | 0.00 | - | 6 | 6 | 300.00 | 1.75 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 310.00 | 15.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 2.85 | 0.00 | - | 1 | 6 |
| 289.58 | 0.00 | - | 1 | 0 | 330.00 | 7.90 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 340.00 | 7.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 350.00 | 2.80 | 0.00 | - | 3 | 15 |
| 322.80 | 0.00 | - | 5 | 3 | 360.00 | 7.47 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 370.00 | 13.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 7.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 390.00 | 4.50 | 0.00 | - | 1 | 29 |
| 523.05 | 0.00 | - | 2 | 3 | 400.00 | 5.20 | 0.00 | - | 4 | 29 |
| - | - | - | - | - | 410.00 | 11.20 | 0.00 | - | 1 | 5 |
| 238.85 | 0.00 | - | - | 0 | 420.00 | 6.50 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 430.00 | 5.10 | 0.00 | - | - | 2 |
| 348.70 | 0.00 | - | - | 0 | 440.00 | 7.65 | 0.00 | - | 1 | 5 |
| 518.00 | 0.00 | - | 1 | 7 | 450.00 | 8.00 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 460.00 | 10.35 | 0.00 | - | 2 | 5 |
| 276.57 | 0.00 | - | - | 1 | 470.00 | 28.20 | 0.00 | - | - | 2 |
| 293.98 | 0.00 | - | 1 | 1 | 480.00 | 13.15 | 0.00 | - | 1 | 6 |
| 203.87 | 0.00 | - | - | 1 | 490.00 | 14.00 | 0.00 | - | 1 | 12 |
| 415.00 | 0.00 | - | 1 | 8 | 500.00 | 15.00 | 0.00 | - | 3 | 27 |
| 391.82 | 0.00 | - | 1 | 1 | 510.00 | 13.95 | 0.00 | - | 1 | 23 |
| 168.45 | 0.00 | - | 1 | 0 | 520.00 | 16.00 | +1.40 | +9.59% | 2 | 16 |
| 160.80 | 0.00 | - | 1 | 1 | 530.00 | 15.50 | 0.00 | - | 4 | 7 |
| 412.20 | 0.00 | - | 2 | 2 | 540.00 | 18.50 | 0.00 | - | 7 | 9 |
| 277.75 | 0.00 | - | 1 | 2 | 550.00 | 19.38 | -1.62 | -7.71% | 1 | 13 |
| 395.55 | 0.00 | - | 1 | 3 | 560.00 | 22.28 | +2.40 | +12.07% | 2 | 17 |
| 421.67 | 0.00 | - | 1 | 14 | 570.00 | 25.90 | 0.00 | - | 6 | 5 |
| 562.85 | 0.00 | - | 1 | 3 | 580.00 | 24.93 | 0.00 | - | 1 | 6 |
| 353.85 | 0.00 | - | 1 | 3 | 590.00 | 28.50 | 0.00 | - | 1 | 25 |
| 325.00 | 0.00 | - | 1 | 9 | 600.00 | 30.40 | 0.00 | - | 4 | 122 |
| 379.84 | 0.00 | - | 1 | 3 | 610.00 | 38.20 | 0.00 | - | 4 | 6 |
| 442.00 | 0.00 | - | 2 | 2 | 620.00 | 28.07 | 0.00 | - | 2 | 57 |
| 357.52 | 0.00 | - | 1 | 14 | 630.00 | 46.60 | 0.00 | - | 1 | 53 |
| 448.20 | 0.00 | - | 1 | 3 | 640.00 | 38.40 | 0.00 | - | 2 | 18 |
| 395.95 | 0.00 | - | 2 | 4 | 650.00 | 33.70 | 0.00 | - | 7 | 134 |
| 349.00 | 0.00 | - | 1 | 4 | 660.00 | 41.40 | 0.00 | - | 1 | 20 |
| 171.40 | 0.00 | - | - | 1 | 670.00 | 44.00 | 0.00 | - | 2 | 115 |
| 268.00 | 0.00 | - | 1 | 3 | 680.00 | 47.20 | 0.00 | - | 1 | 38 |
| 479.98 | 0.00 | - | 2 | 5 | 690.00 | 44.50 | 0.00 | - | 2 | 39 |
| 310.00 | 0.00 | - | 1 | 31 | 700.00 | 51.90 | -5.00 | -8.79% | 2 | 73 |
| 311.75 | 0.00 | - | 1 | 13 | 710.00 | 52.34 | 0.00 | - | 1 | 28 |
| 292.60 | 0.00 | - | 2 | 14 | 720.00 | 52.60 | 0.00 | - | 5 | 20 |
| 141.55 | 0.00 | - | 1 | 1 | 730.00 | 60.50 | +0.50 | +0.83% | 1 | 33 |
| 303.77 | 0.00 | - | 1 | 5 | 740.00 | 57.60 | 0.00 | - | 2 | 222 |
| 311.18 | 0.00 | - | 3 | 33 | 750.00 | 58.60 | 0.00 | - | 1 | 63 |
| 310.65 | 0.00 | - | 10 | 13 | 760.00 | 71.80 | -10.10 | -12.33% | 2 | 73 |
| 297.44 | 0.00 | - | 1 | 2 | 770.00 | 59.40 | 0.00 | - | 2 | 15 |
| 205.10 | 0.00 | - | 1 | 212 | 780.00 | 85.00 | 0.00 | - | 1 | 44 |
| 225.62 | 0.00 | - | 1 | 18 | 790.00 | 82.40 | 0.00 | - | 1 | 7 |
| 209.00 | 0.00 | - | 2 | 36 | 800.00 | 93.20 | 0.00 | - | 50 | 90 |
| 248.00 | 0.00 | - | 1 | 27 | 820.00 | 102.50 | 0.00 | - | 1 | 100 |
| 217.25 | 0.00 | - | 1 | 15 | 840.00 | 105.02 | -6.62 | -5.93% | 1 | 29 |
| 194.60 | +18.05 | +10.22% | 1 | 45 | 860.00 | 115.84 | -3.71 | -3.10% | 1 | 42 |
| 182.00 | +11.00 | +6.43% | 1 | 23 | 880.00 | 130.00 | 0.00 | - | 26 | 48 |
| 176.50 | +26.50 | +17.67% | 2 | 71 | 900.00 | 134.80 | +6.50 | +5.07% | 14 | 80 |
| 143.05 | 0.00 | - | 4 | 44 | 920.00 | 154.07 | 0.00 | - | 2 | 84 |
| 145.65 | 0.00 | - | 2 | 75 | 940.00 | 156.80 | +21.50 | +15.89% | 14 | 33 |
| 147.60 | +13.49 | +10.06% | 5 | 40 | 960.00 | 149.30 | 0.00 | - | 2 | 24 |
| 155.90 | 0.00 | - | 1 | 29 | 980.00 | 160.40 | 0.00 | - | 2 | 35 |
| 134.00 | +10.75 | +8.72% | 1 | 195 | 1,000.00 | 202.83 | 0.00 | - | 2 | 72 |
| 144.00 | 0.00 | - | 1 | 90 | 1,020.00 | 174.48 | 0.00 | - | 1 | 22 |
| 116.00 | 0.00 | - | 1 | 28 | 1,040.00 | 174.00 | 0.00 | - | 1 | 16 |
| 134.08 | 0.00 | - | 2 | 38 | 1,060.00 | 240.50 | 0.00 | - | 1 | 52 |
| 110.00 | -24.25 | -18.06% | 1 | 14 | 1,080.00 | 150.70 | 0.00 | - | 3 | 23 |
| 101.85 | +8.15 | +8.70% | 1 | 81 | 1,100.00 | 248.00 | 0.00 | - | 1 | 31 |
| 89.90 | 0.00 | - | 1 | 64 | 1,120.00 | - | - | - | - | - |
| 122.73 | 0.00 | - | 8 | 19 | 1,140.00 | 239.60 | 0.00 | - | - | 8 |
| 116.83 | 0.00 | - | 8 | 20 | 1,160.00 | 305.30 | 0.00 | - | 1 | 4 |
| 102.05 | 0.00 | - | 5 | 10 | 1,180.00 | - | - | - | - | - |
| 73.50 | 0.00 | - | 6 | 40 | 1,200.00 | - | - | - | - | - |
| 103.69 | 0.00 | - | 2 | 5 | 1,210.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 14 | 45 | 1,220.00 | - | - | - | - | - |
| 84.10 | 0.00 | - | 14 | 0 | 1,230.00 | - | - | - | - | - |
| 136.19 | 0.00 | - | 1 | 22 | 1,240.00 | 263.10 | 0.00 | - | 10 | 10 |
| 87.08 | 0.00 | - | 1 | 14 | 1,250.00 | - | - | - | - | - |
| 75.70 | 0.00 | - | 2 | 11 | 1,260.00 | 276.90 | 0.00 | - | 10 | 10 |
| 82.80 | 0.00 | - | 2 | 16 | 1,270.00 | - | - | - | - | - |
| 56.99 | 0.00 | - | 1 | 22 | 1,280.00 | - | - | - | - | - |
| 138.80 | 0.00 | - | 2 | 4 | 1,290.00 | 361.10 | 0.00 | - | 1 | 0 |
| 82.00 | 0.00 | - | 2 | 44 | 1,300.00 | 303.95 | 0.00 | - | 35 | 43 |
| 78.63 | 0.00 | - | 2 | 18 | 1,310.00 | - | - | - | - | - |
| 73.60 | 0.00 | - | 1 | 6 | 1,320.00 | - | - | - | - | - |
| 68.80 | 0.00 | - | 3 | 5 | 1,330.00 | - | - | - | - | - |
| 117.50 | 0.00 | - | 1 | 17 | 1,340.00 | - | - | - | - | - |
| 55.80 | 0.00 | - | 1 | 11 | 1,350.00 | 479.70 | 0.00 | - | 18 | 15 |
| 55.10 | 0.00 | - | 1 | 63 | 1,360.00 | 468.25 | 0.00 | - | 1 | 5 |
| 59.50 | 0.00 | - | 3 | 17 | 1,380.00 | 480.68 | 0.00 | - | 2 | 3 |
| 103.50 | 0.00 | - | 1 | 28 | 1,400.00 | 491.71 | 0.00 | - | 12 | 0 |
| 58.75 | 0.00 | - | 10 | 15 | 1,420.00 | - | - | - | - | - |
| 55.60 | 0.00 | - | 5 | 16 | 1,440.00 | - | - | - | - | - |
| 55.60 | 0.00 | - | 4 | 12 | 1,450.00 | - | - | - | - | - |
| 81.66 | 0.00 | - | 1 | 4 | 1,460.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 1 | 43 | 1,480.00 | - | - | - | - | - |
| 32.10 | 0.00 | - | 1 | 34 | 1,500.00 | 514.38 | 0.00 | - | - | 0 |
| 33.12 | 0.00 | - | 3 | 50 | 1,520.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 7 | 126 | 1,580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.