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 | -125.75 | -34.31% | 1 | 1 | 620.00 | - | - | - | - | - |
| - | - | - | - | - | 640.00 | 0.05 | -0.05 | -50.00% | 24 | 49 |
| - | - | - | - | - | 690.00 | 1.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 700.00 | 0.15 | -0.45 | -75.00% | 1 | 1 |
| 192.80 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 118.50 | -105.65 | -47.13% | 2 | 1 | 740.00 | 0.19 | -1.76 | -90.26% | 2 | 0 |
| - | - | - | - | - | 750.00 | 0.10 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 760.00 | 0.33 | -0.02 | -5.71% | 3 | 10 |
| - | - | - | - | - | 770.00 | 0.40 | +0.09 | +29.03% | 10 | 12 |
| - | - | - | - | - | 780.00 | 0.90 | +0.60 | +200.00% | 3 | 25 |
| - | - | - | - | - | 790.00 | 1.34 | +0.74 | +123.33% | 40 | 26 |
| - | - | - | - | - | 800.00 | 2.00 | +1.40 | +233.33% | 86 | 74 |
| 51.80 | -142.10 | -73.29% | 3 | 0 | 810.00 | 2.95 | +1.97 | +201.02% | 21 | 21 |
| 44.00 | -28.30 | -39.14% | 1 | 11 | 820.00 | 4.10 | +2.60 | +173.33% | 85 | 25 |
| - | - | - | - | - | 830.00 | 6.00 | +3.75 | +166.67% | 397 | 47 |
| 33.50 | -108.33 | -76.38% | 2 | 9 | 840.00 | 9.20 | +5.70 | +162.86% | 23 | 39 |
| - | - | - | - | - | 850.00 | 12.10 | +7.00 | +137.25% | 462 | 164 |
| 18.90 | -22.78 | -54.65% | 13 | 14 | 855.00 | 14.44 | +8.49 | +142.69% | 41 | 25 |
| - | - | - | - | - | 860.00 | 16.78 | +9.48 | +129.86% | 260 | 63 |
| 13.60 | -116.18 | -89.52% | 47 | 1 | 865.00 | 19.40 | +10.90 | +128.24% | 81 | 31 |
| - | - | - | - | - | 870.00 | 21.70 | +11.95 | +122.56% | 177 | 123 |
| 9.60 | -17.00 | -63.91% | 35 | 34 | 875.00 | 26.00 | +14.15 | +119.41% | 86 | 135 |
| - | - | - | - | - | 880.00 | 28.19 | +14.49 | +105.77% | 84 | 86 |
| 6.40 | -14.20 | -68.93% | 117 | 74 | 885.00 | 31.52 | +16.12 | +104.68% | 101 | 50 |
| 4.95 | -13.23 | -72.77% | 70 | 50 | 890.00 | 37.00 | +18.40 | +98.92% | 62 | 99 |
| - | - | - | - | - | 895.00 | 35.23 | +13.83 | +64.63% | 33 | 104 |
| 3.20 | -10.20 | -76.12% | 448 | 157 | 900.00 | 44.47 | +19.97 | +81.51% | 107 | 216 |
| - | - | - | - | - | 905.00 | 50.25 | +21.95 | +77.56% | 27 | 50 |
| - | - | - | - | - | 910.00 | 54.75 | +23.85 | +77.18% | 21 | 68 |
| 1.62 | -6.53 | -80.12% | 25 | 32 | 915.00 | 37.15 | +3.55 | +10.57% | 3 | 54 |
| 1.30 | -5.85 | -81.82% | 34 | 76 | 920.00 | 56.19 | +19.65 | +53.78% | 17 | 51 |
| 1.04 | -4.51 | -81.26% | 100 | 108 | 925.00 | 60.58 | +19.83 | +48.66% | 4 | 28 |
| 0.79 | -3.94 | -83.30% | 49 | 81 | 930.00 | 66.13 | +20.12 | +43.73% | 4 | 29 |
| 0.65 | -3.15 | -82.89% | 41 | 21 | 935.00 | 71.51 | +33.69 | +89.08% | 4 | 42 |
| 0.62 | -2.33 | -78.98% | 42 | 87 | 940.00 | 59.43 | +15.93 | +36.62% | 2 | 54 |
| - | - | - | - | - | 945.00 | 48.82 | 0.00 | - | 1 | 51 |
| 0.55 | -1.72 | -75.77% | 68 | 674 | 950.00 | 82.83 | +24.55 | +42.12% | 6 | 91 |
| 0.30 | -1.30 | -81.25% | 17 | 40 | 955.00 | 62.39 | 0.00 | - | 6 | 30 |
| 0.45 | -0.85 | -65.38% | 15 | 133 | 960.00 | 92.70 | +24.60 | +36.12% | 5 | 104 |
| 0.30 | -0.87 | -74.36% | 8 | 139 | 965.00 | 92.00 | +24.00 | +35.29% | 5 | 14 |
| 0.37 | -1.28 | -77.58% | 4 | 25 | 967.50 | 64.54 | 0.00 | - | 7 | 5 |
| 0.30 | -0.60 | -66.67% | 10 | 47 | 970.00 | 95.58 | +19.63 | +25.85% | 2 | 26 |
| 0.15 | -0.67 | -81.71% | 6 | 321 | 975.00 | 70.32 | 0.00 | - | 13 | 20 |
| 1.10 | 0.00 | - | 2 | 33 | 977.50 | - | - | - | - | - |
| 0.20 | -0.35 | -63.64% | 19 | 79 | 980.00 | 71.40 | 0.00 | - | 9 | 23 |
| 0.25 | -3.45 | -93.24% | 32 | 13 | 982.50 | - | - | - | - | - |
| 0.33 | -0.14 | -29.79% | 1 | 57 | 985.00 | 59.28 | 0.00 | - | 1 | 38 |
| 2.40 | 0.00 | - | 6 | 23 | 987.50 | - | - | - | - | - |
| 0.35 | 0.00 | - | 11 | 90 | 990.00 | 95.78 | 0.00 | - | 1 | 118 |
| 0.17 | -0.53 | -75.71% | 5 | 21 | 995.00 | 71.90 | 0.00 | - | 2 | 5 |
| 0.06 | -0.26 | -81.25% | 15 | 565 | 1,000.00 | 116.34 | +10.76 | +10.19% | 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 | -0.03 | -13.04% | 1 | 34 | 1,015.00 | 124.40 | 0.00 | - | 1 | 5 |
| 0.01 | -0.19 | -95.00% | 2 | 49 | 1,020.00 | 97.00 | 0.00 | - | 2 | 16 |
| 0.15 | 0.00 | - | 2 | 14 | 1,025.00 | - | - | - | - | - |
| 0.10 | -0.40 | -80.00% | 2 | 52 | 1,030.00 | 105.00 | 0.00 | - | 1 | 5 |
| 12.90 | 0.00 | - | 4 | 4 | 1,035.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 62 | 1,040.00 | 86.50 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 10 | 28 | 1,045.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 3 | 118 | 1,050.00 | - | - | - | - | - |
| 0.10 | -0.21 | -67.74% | 1 | 13 | 1,055.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 5 | 19 | 1,060.00 | 86.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,065.00 | 101.40 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 48 | 1,070.00 | 104.60 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 26 | 17 | 1,075.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 4 | 41 | 1,080.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 6 | 16 | 1,090.00 | - | - | - | - | - |
| 0.12 | +0.01 | +9.09% | 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 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 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 | - | 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.