ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
9 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 260.00 | 0.19 | 0.00 | - | - | 8 |
| - | - | - | - | - | 270.00 | 0.10 | 0.00 | - | - | 6 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 290.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 0.75 | 0.00 | - | 6 | 29 |
| - | - | - | - | - | 310.00 | 0.11 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 320.00 | 1.48 | 0.00 | - | - | 32 |
| - | - | - | - | - | 330.00 | 1.40 | 0.00 | - | - | 10 |
| - | - | - | - | - | 340.00 | 0.35 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 1 | 13 |
| 223.70 | 0.00 | - | - | 1 | 355.00 | 0.26 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 36 | 89 |
| - | - | - | - | - | 365.00 | 0.05 | 0.00 | - | 1 | 1 |
| 167.90 | 0.00 | - | - | 10 | 370.00 | 0.10 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 5 | 171 |
| - | - | - | - | - | 385.00 | 0.09 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 390.00 | 0.76 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 395.00 | 0.20 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 400.00 | 0.09 | 0.00 | - | 14 | 29 |
| - | - | - | - | - | 405.00 | 0.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 410.00 | 9.73 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 415.00 | 0.05 | 0.00 | - | 2 | 63 |
| 123.20 | 0.00 | - | - | 6 | 420.00 | 3.20 | 0.00 | - | 31 | 24 |
| - | - | - | - | - | 425.00 | 0.19 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 430.00 | 0.47 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 435.00 | 15.20 | 0.00 | - | - | 1 |
| 157.50 | 0.00 | - | 1 | 1 | 440.00 | 0.77 | 0.00 | - | 1 | 12 |
| 164.98 | 0.00 | - | 10 | 11 | 445.00 | 0.20 | 0.00 | - | 22 | 25 |
| 149.00 | -6.27 | -4.04% | 1 | 4 | 450.00 | 0.35 | 0.00 | - | 3 | 8 |
| 140.55 | 0.00 | - | 1 | 1 | 455.00 | 13.10 | 0.00 | - | 1 | 4 |
| 127.90 | 0.00 | - | 1 | 5 | 460.00 | 1.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 465.00 | 0.40 | 0.00 | - | 1 | 4 |
| 146.20 | 0.00 | - | 1 | 3 | 470.00 | 0.80 | 0.00 | - | 1 | 2 |
| 141.30 | 0.00 | - | 1 | 0 | 475.00 | 0.50 | 0.00 | - | 3 | 3 |
| 102.15 | 0.00 | - | 2 | 10 | 480.00 | 0.10 | -0.97 | -90.65% | 4 | 43 |
| 112.15 | 0.00 | - | 2 | 5 | 485.00 | 0.10 | -3.10 | -96.88% | 2 | 4 |
| 92.39 | 0.00 | - | 2 | 6 | 490.00 | 0.56 | +0.20 | +55.56% | 50 | 16 |
| 104.80 | 0.00 | - | 1 | 2 | 495.00 | 0.51 | 0.00 | - | 2 | 2 |
| 105.90 | -6.30 | -5.61% | 3 | 47 | 500.00 | 0.26 | -0.87 | -76.99% | 129 | 43 |
| 110.87 | 0.00 | - | 1 | 5 | 505.00 | 0.15 | -0.10 | -40.00% | 3 | 42 |
| 76.73 | 0.00 | - | 3 | 10 | 510.00 | 1.00 | +0.60 | +150.00% | 1 | 35 |
| - | - | - | - | - | 515.00 | 1.81 | 0.00 | - | 2 | 22 |
| 67.11 | 0.00 | - | 3 | 7 | 520.00 | 0.33 | +0.03 | +10.00% | 44 | 8 |
| 75.54 | -9.76 | -11.44% | 10 | 12 | 525.00 | - | - | - | - | - |
| 75.45 | 0.00 | - | 5 | 14 | 530.00 | 0.40 | -0.05 | -11.11% | 87 | 80 |
| 53.87 | 0.00 | - | 1 | 3 | 535.00 | 0.66 | +0.11 | +20.00% | 1 | 15 |
| 65.70 | -0.10 | -0.15% | 1 | 15 | 540.00 | 0.40 | -0.45 | -52.94% | 2 | 16 |
| 62.63 | 0.00 | - | 1 | 18 | 545.00 | 0.79 | -0.14 | -15.05% | 2 | 18 |
| 66.84 | 0.00 | - | 1 | 6 | 550.00 | 0.70 | -0.30 | -30.00% | 61 | 59 |
| 39.73 | 0.00 | - | 1 | 2 | 555.00 | 0.75 | -1.52 | -66.96% | 30 | 18 |
| 42.00 | -15.13 | -26.48% | 1 | 55 | 560.00 | 1.39 | -0.91 | -39.57% | 11 | 55 |
| 25.79 | 0.00 | - | 5 | 4 | 565.00 | 2.01 | -0.34 | -14.47% | 15 | 7 |
| 36.95 | -10.84 | -22.68% | 7 | 15 | 570.00 | 2.00 | -1.10 | -35.48% | 8 | 17 |
| 24.00 | 0.00 | - | 1 | 4 | 575.00 | 2.62 | -1.28 | -32.82% | 148 | 16 |
| 26.27 | -5.33 | -16.87% | 10 | 26 | 580.00 | 3.30 | +0.10 | +3.12% | 45 | 49 |
| - | - | - | - | - | 582.50 | 3.90 | -0.13 | -3.23% | 11 | 46 |
| 22.67 | +6.47 | +39.94% | 10 | 9 | 585.00 | 4.30 | 0.00 | - | 24 | 44 |
| 19.13 | -9.42 | -32.99% | 10 | 21 | 587.50 | 4.90 | -0.08 | -1.61% | 17 | 2 |
| 21.30 | -8.20 | -27.80% | 16 | 225 | 590.00 | 5.60 | +0.60 | +12.00% | 36 | 52 |
| 15.90 | -4.95 | -23.74% | 12 | 52 | 595.00 | 7.60 | +1.00 | +15.15% | 38 | 13 |
| 14.80 | -8.25 | -35.79% | 52 | 266 | 600.00 | 8.80 | -1.70 | -16.19% | 130 | 12 |
| 9.12 | -6.38 | -41.16% | 29 | 54 | 610.00 | 14.06 | +2.26 | +19.15% | 24 | 20 |
| 6.90 | -5.50 | -44.35% | 9 | 9 | 615.00 | 18.80 | +5.30 | +39.26% | 2 | 6 |
| 5.60 | -4.40 | -44.00% | 45 | 92 | 620.00 | 20.90 | +4.70 | +29.01% | 10 | 19 |
| 4.00 | -4.48 | -52.83% | 9 | 232 | 625.00 | - | - | - | - | - |
| 3.00 | -4.15 | -58.04% | 8 | 76 | 630.00 | - | - | - | - | - |
| 1.97 | -3.54 | -64.25% | 12 | 47 | 635.00 | - | - | - | - | - |
| 1.25 | -2.68 | -68.19% | 9 | 12 | 640.00 | 35.10 | 0.00 | - | 6 | 4 |
| 1.05 | -2.57 | -70.99% | 35 | 51 | 645.00 | - | - | - | - | - |
| 0.70 | -1.20 | -63.16% | 38 | 37 | 650.00 | - | - | - | - | - |
| 0.76 | -0.92 | -54.76% | 1 | 17 | 655.00 | - | - | - | - | - |
| 0.30 | -0.94 | -75.81% | 70 | 55 | 660.00 | - | - | - | - | - |
| - | - | - | - | - | 665.00 | 89.79 | 0.00 | - | - | 1 |
| 0.70 | 0.00 | - | 13 | 110 | 670.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 5 | 5 | 680.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 2 | 6 | 700.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 1 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 21 | 740.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 1 | 750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 11 | 780.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 16 | 800.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 294 | 820.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
