ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 590.00 | 0.30 | 0.00 | - | - | 1 |
| 240.74 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 238.78 | 0.00 | - | 1 | 1 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 640.00 | 0.05 | 0.00 | - | 24 | 49 |
| 259.43 | 0.00 | - | - | 1 | 650.00 | - | - | - | - | - |
| 196.20 | 0.00 | - | 1 | 1 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 1.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 700.00 | 0.15 | 0.00 | - | 1 | 1 |
| 192.80 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 138.10 | 0.00 | - | 1 | 2 | 740.00 | 0.05 | -0.10 | -66.67% | 15 | 3 |
| - | - | - | - | - | 750.00 | 0.05 | 0.00 | - | 11 | 25 |
| 164.20 | 0.00 | - | - | 1 | 755.00 | - | - | - | - | - |
| - | - | - | - | - | 760.00 | 0.06 | -0.04 | -40.00% | 53 | 20 |
| - | - | - | - | - | 765.00 | 0.17 | 0.00 | - | 27 | 25 |
| 97.53 | 0.00 | - | 2 | 2 | 770.00 | 0.05 | -0.18 | -78.26% | 10 | 113 |
| - | - | - | - | - | 775.00 | 0.10 | -0.10 | -50.00% | 12 | 17 |
| - | - | - | - | - | 780.00 | 0.30 | 0.00 | - | 31 | 54 |
| - | - | - | - | - | 785.00 | 0.10 | -1.20 | -92.31% | 12 | 14 |
| - | - | - | - | - | 790.00 | 0.15 | -0.25 | -62.50% | 14 | 53 |
| 82.12 | 0.00 | - | 1 | 1 | 795.00 | 0.10 | -0.30 | -75.00% | 1 | 13 |
| 93.22 | 0.00 | - | - | 7 | 800.00 | 0.18 | -0.47 | -72.31% | 125 | 125 |
| - | - | - | - | - | 805.00 | 0.15 | -0.43 | -74.14% | 6 | 19 |
| 51.80 | 0.00 | - | 3 | 3 | 810.00 | 0.22 | -0.56 | -71.79% | 23 | 44 |
| 81.76 | 0.00 | - | - | 1 | 815.00 | 0.25 | -1.02 | -80.31% | 16 | 37 |
| 52.00 | 0.00 | - | 1 | 12 | 820.00 | 0.35 | -1.30 | -78.79% | 27 | 115 |
| - | - | - | - | - | 825.00 | 0.35 | -1.14 | -76.51% | 28 | 58 |
| - | - | - | - | - | 830.00 | 0.40 | -2.13 | -84.19% | 74 | 265 |
| - | - | - | - | - | 835.00 | 0.37 | -4.33 | -92.13% | 23 | 46 |
| 64.17 | +27.67 | +75.81% | 11 | 23 | 840.00 | 0.60 | -3.50 | -85.37% | 19 | 43 |
| 58.20 | +31.50 | +117.98% | 7 | 12 | 845.00 | 0.75 | -3.61 | -82.80% | 61 | 88 |
| 44.10 | +19.30 | +77.82% | 6 | 26 | 850.00 | 1.00 | -4.91 | -83.50% | 257 | 326 |
| 40.70 | +17.90 | +78.51% | 17 | 26 | 855.00 | 1.15 | -6.62 | -85.20% | 61 | 53 |
| 45.15 | +25.25 | +126.88% | 38 | 30 | 860.00 | 1.70 | -6.50 | -79.27% | 29 | 194 |
| 35.00 | +16.30 | +87.17% | 30 | 45 | 865.00 | 2.25 | -9.75 | -81.25% | 33 | 61 |
| 36.30 | +23.20 | +177.10% | 43 | 37 | 870.00 | 2.63 | -10.57 | -80.08% | 78 | 128 |
| 33.19 | +21.00 | +172.27% | 31 | 50 | 875.00 | 3.60 | -10.40 | -74.29% | 23 | 164 |
| 26.15 | +17.75 | +211.31% | 87 | 60 | 880.00 | 4.70 | -14.10 | -75.00% | 153 | 145 |
| 25.45 | +18.03 | +242.99% | 142 | 122 | 885.00 | 6.30 | -16.60 | -72.49% | 58 | 79 |
| 18.90 | +12.94 | +217.11% | 118 | 82 | 890.00 | 7.90 | -20.25 | -71.94% | 104 | 87 |
| 15.60 | +10.53 | +207.69% | 145 | 81 | 895.00 | 9.00 | -14.60 | -61.86% | 36 | 99 |
| 12.80 | +9.00 | +236.84% | 182 | 316 | 900.00 | 12.00 | -17.20 | -58.90% | 67 | 203 |
| 9.90 | +6.97 | +237.88% | 220 | 158 | 905.00 | 14.60 | -20.07 | -57.89% | 100 | 57 |
| 7.75 | +5.20 | +160.00% | 185 | 121 | 910.00 | 16.48 | -19.62 | -54.35% | 17 | 66 |
| 7.45 | +5.25 | +238.64% | 60 | 49 | 915.00 | 18.70 | -33.30 | -64.04% | 13 | 57 |
| 6.25 | +5.25 | +525.00% | 158 | 174 | 920.00 | 21.50 | -28.50 | -57.00% | 57 | 39 |
| 3.71 | +2.86 | +336.47% | 86 | 92 | 925.00 | 29.94 | -31.26 | -51.08% | 4 | 33 |
| 3.10 | +2.25 | +264.71% | 54 | 114 | 930.00 | 34.31 | -31.82 | -48.12% | 18 | 28 |
| 2.30 | +1.85 | +411.11% | 55 | 53 | 935.00 | 39.35 | -32.16 | -44.97% | 11 | 42 |
| 2.15 | +1.75 | +437.50% | 14 | 70 | 940.00 | 43.45 | -27.50 | -38.76% | 21 | 54 |
| 1.58 | +1.38 | +690.00% | 20 | 63 | 945.00 | 55.50 | -16.89 | -23.33% | 10 | 50 |
| 0.95 | +0.59 | +163.89% | 95 | 654 | 950.00 | 48.30 | -29.05 | -37.56% | 11 | 86 |
| 0.75 | +0.55 | +275.00% | 7 | 54 | 955.00 | 89.26 | 0.00 | - | 8 | 25 |
| 0.81 | +0.66 | +440.00% | 12 | 40 | 957.50 | 64.64 | 0.00 | - | - | 12 |
| 0.70 | +0.60 | +600.00% | 37 | 125 | 960.00 | 94.26 | 0.00 | - | 4 | 103 |
| 0.27 | +0.15 | +125.00% | 1 | 46 | 962.50 | 60.90 | 0.00 | - | - | 8 |
| 0.40 | +0.34 | +566.67% | 129 | 135 | 965.00 | 92.00 | 0.00 | - | 5 | 14 |
| 0.35 | -0.02 | -5.41% | 5 | 23 | 967.50 | 64.54 | 0.00 | - | 7 | 5 |
| 0.45 | +0.36 | +400.00% | 9 | 41 | 970.00 | 103.65 | 0.00 | - | 1 | 19 |
| 0.07 | 0.00 | - | 4 | 32 | 972.50 | 70.00 | +5.60 | +8.70% | 3 | 15 |
| 0.15 | +0.10 | +200.00% | 111 | 315 | 975.00 | 80.00 | -20.00 | -20.00% | 2 | 17 |
| 0.15 | -0.95 | -86.36% | 1 | 33 | 977.50 | 88.49 | 0.00 | - | - | 10 |
| 0.17 | +0.12 | +240.00% | 2 | 99 | 980.00 | 71.40 | 0.00 | - | 9 | 13 |
| 0.05 | 0.00 | - | 1 | 45 | 982.50 | 67.10 | 0.00 | - | - | 7 |
| 0.10 | +0.04 | +66.67% | 1 | 56 | 985.00 | 59.28 | 0.00 | - | 1 | 38 |
| 2.40 | 0.00 | - | 6 | 23 | 987.50 | 40.90 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 1 | 77 | 990.00 | 88.00 | -7.78 | -8.12% | 1 | 118 |
| 0.15 | -0.02 | -11.76% | 1 | 25 | 995.00 | 71.90 | 0.00 | - | 2 | 5 |
| 0.05 | -0.01 | -16.67% | 8 | 565 | 1,000.00 | 116.34 | 0.00 | - | 1 | 17 |
| 0.45 | 0.00 | - | 1 | 18 | 1,005.00 | 88.60 | 0.00 | - | 4 | 10 |
| 0.25 | 0.00 | - | 3 | 42 | 1,010.00 | 119.45 | 0.00 | - | 1 | 6 |
| 0.20 | 0.00 | - | 1 | 33 | 1,015.00 | 124.40 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 2 | 47 | 1,020.00 | 97.00 | 0.00 | - | 2 | 16 |
| 0.10 | -0.05 | -33.33% | 16 | 14 | 1,025.00 | 69.60 | 0.00 | - | - | 4 |
| 0.05 | -0.01 | -16.67% | 4 | 52 | 1,030.00 | 105.00 | 0.00 | - | 1 | 5 |
| 12.90 | 0.00 | - | 4 | 4 | 1,035.00 | 77.10 | 0.00 | - | - | 1 |
| 0.06 | +0.01 | +20.00% | 1 | 62 | 1,040.00 | 86.50 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 10 | 28 | 1,045.00 | 85.00 | 0.00 | - | - | 2 |
| 0.05 | 0.00 | - | 35 | 111 | 1,050.00 | 80.30 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 1 | 13 | 1,055.00 | 95.30 | 0.00 | - | - | 1 |
| 0.29 | 0.00 | - | 5 | 19 | 1,060.00 | 86.50 | 0.00 | - | - | 1 |
| 0.28 | 0.00 | - | - | 5 | 1,065.00 | 101.40 | 0.00 | - | 1 | 1 |
| 0.27 | +0.22 | +440.00% | 2 | 48 | 1,070.00 | 104.60 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 26 | 17 | 1,075.00 | - | - | - | - | - |
| 0.37 | +0.11 | +42.31% | 1 | 41 | 1,080.00 | 118.70 | 0.00 | - | - | 8 |
| 0.25 | 0.00 | - | 6 | 16 | 1,090.00 | - | - | - | - | - |
| 0.09 | +0.08 | +800.00% | 2 | 68 | 1,100.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 21 | 1,110.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 15 | 1,120.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 35 | 1,130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 22 | 1,140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 66 | 1,150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 6 | 1,160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 3 | 1,170.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 6 | 1,180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 1,190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 28 | 75 | 1,200.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 4 | 1,220.00 | - | - | - | - | - |
| - | - | - | - | - | 1,260.00 | 271.40 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 1 | 1 | 1,280.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 10 | 6 | 1,300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 4 | 1,380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.