ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Calls
8 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 320.00 | 0.05 | 0.00 | - | - | 267 |
| - | - | - | - | - | 330.00 | 0.10 | +0.05 | +100.00% | 2 | 79 |
| - | - | - | - | - | 340.00 | 0.35 | +0.30 | +600.00% | 2 | 196 |
| - | - | - | - | - | 350.00 | 0.15 | +0.05 | +50.00% | 1 | 56 |
| 88.41 | 0.00 | - | 5 | 5 | 360.00 | 0.25 | 0.00 | - | 5 | 111 |
| - | - | - | - | - | 370.00 | 0.15 | 0.00 | - | 22 | 22 |
| - | - | - | - | - | 380.00 | 2.04 | +1.63 | +397.56% | 2 | 7 |
| - | - | - | - | - | 385.00 | 2.02 | +1.45 | +254.39% | 1 | 3 |
| - | - | - | - | - | 390.00 | 3.03 | +2.15 | +244.32% | 1 | 15 |
| - | - | - | - | - | 395.00 | 0.90 | 0.00 | - | 8 | 9 |
| 26.10 | -85.90 | -76.70% | 1 | 12 | 400.00 | 4.45 | +3.35 | +304.55% | 29 | 67 |
| - | - | - | - | - | 405.00 | 1.77 | 0.00 | - | 7 | 56 |
| - | - | - | - | - | 410.00 | 2.05 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 415.00 | 2.99 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 420.00 | 3.00 | 0.00 | - | 13 | 24 |
| - | - | - | - | - | 425.00 | 14.10 | +9.40 | +200.00% | 1 | 37 |
| - | - | - | - | - | 430.00 | 17.04 | +11.14 | +188.81% | 1 | 20 |
| 4.30 | -21.00 | -83.00% | 4 | 21 | 435.00 | 4.59 | 0.00 | - | 2 | 3 |
| 42.00 | 0.00 | - | - | 1 | 440.00 | 20.00 | +12.82 | +178.55% | 1 | 5 |
| 12.00 | 0.00 | - | 4 | 4 | 445.00 | 28.20 | +18.80 | +200.00% | 1 | 28 |
| 1.35 | -10.15 | -88.26% | 14 | 12 | 450.00 | 11.00 | 0.00 | - | 13 | 24 |
| 9.10 | 0.00 | - | 3 | 3 | 455.00 | 14.47 | 0.00 | - | 35 | 35 |
| 0.75 | -5.85 | -88.64% | 2 | 19 | 460.00 | 17.38 | 0.00 | - | 22 | 19 |
| 0.48 | -4.66 | -90.66% | 6 | 8 | 465.00 | 21.09 | 0.00 | - | 4 | 8 |
| 3.90 | 0.00 | - | 101 | 56 | 470.00 | 25.50 | 0.00 | - | 21 | 40 |
| 2.43 | 0.00 | - | 27 | 23 | 475.00 | 30.40 | 0.00 | - | 50 | 47 |
| 2.40 | 0.00 | - | 7 | 7 | 477.50 | 6.20 | 0.00 | - | - | 1 |
| 1.70 | 0.00 | - | 12 | 22 | 480.00 | 32.00 | 0.00 | - | 22 | 32 |
| 1.30 | 0.00 | - | 15 | 15 | 482.50 | 17.80 | 0.00 | - | - | 2 |
| 1.25 | 0.00 | - | 6 | 6 | 485.00 | 39.70 | 0.00 | - | 10 | 12 |
| 1.60 | 0.00 | - | 3 | 9 | 487.50 | 11.40 | 0.00 | - | 1 | 1 |
| 1.23 | 0.00 | - | 14 | 19 | 490.00 | 44.30 | 0.00 | - | 11 | 28 |
| 15.60 | 0.00 | - | 2 | 2 | 492.50 | 27.90 | 0.00 | - | 1 | 2 |
| 0.75 | 0.00 | - | 3 | 4 | 495.00 | 20.20 | 0.00 | - | 16 | 17 |
| 9.10 | 0.00 | - | - | 1 | 497.50 | 19.50 | 0.00 | - | 2 | 3 |
| 0.84 | 0.00 | - | 7 | 13 | 500.00 | 27.12 | 0.00 | - | 4 | 20 |
| 0.92 | 0.00 | - | 13 | 11 | 502.50 | 53.36 | 0.00 | - | 1 | 5 |
| 3.80 | 0.00 | - | 4 | 5 | 505.00 | 16.10 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 2 | 23 | 510.00 | 15.90 | 0.00 | - | 50 | 1 |
| 0.64 | 0.00 | - | 2 | 25 | 515.00 | 64.30 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 3 | 16 | 520.00 | 36.71 | 0.00 | - | 8 | 13 |
| 0.48 | 0.00 | - | 2 | 7 | 525.00 | - | - | - | - | - |
| 0.10 | -0.78 | -88.64% | 1 | 10 | 530.00 | 29.20 | 0.00 | - | 2 | 1 |
| 3.10 | 0.00 | - | 1 | 3 | 535.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 10 | 540.00 | 54.51 | 0.00 | - | 8 | 12 |
| 0.45 | 0.00 | - | 2 | 6 | 545.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 19 | 550.00 | 61.43 | 0.00 | - | 22 | 22 |
| 1.95 | 0.00 | - | 12 | 11 | 555.00 | 70.00 | 0.00 | - | 226 | 210 |
| 1.60 | 0.00 | - | 3 | 4 | 560.00 | 23.65 | 0.00 | - | - | 21 |
| 0.10 | 0.00 | - | 2 | 6 | 565.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 7 | 570.00 | 92.87 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 6 | 575.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 3 | 6 | 580.00 | 100.88 | 0.00 | - | 18 | 20 |
| 0.05 | 0.00 | - | 8 | 8 | 585.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 5 | 590.00 | 89.42 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 4 | 4 | 595.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 307 | 315 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 29 | 610.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 37 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 59 | 630.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 4 | 660.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 5 | 680.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 690.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 770.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 130 | 820.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
