ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.70 | 0.00 | - | - | 1 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | - | 12 |
| - | - | - | - | - | 400.00 | 0.06 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 80 | 90 |
| - | - | - | - | - | 420.00 | 0.27 | 0.00 | - | 5 | 45 |
| - | - | - | - | - | 430.00 | 0.05 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 440.00 | 0.06 | +0.01 | +20.00% | 4 | 49 |
| 194.38 | 0.00 | - | 3 | 4 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 460.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 0.15 | -0.70 | -82.35% | 1 | 4 |
| - | - | - | - | - | 480.00 | 0.21 | -1.19 | -85.00% | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.95 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 500.00 | 0.10 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 510.00 | 0.29 | +0.19 | +190.00% | 5 | 74 |
| - | - | - | - | - | 515.00 | 0.20 | -2.90 | -93.55% | 2 | 3 |
| 121.40 | 0.00 | - | 4 | 6 | 520.00 | 0.34 | -0.11 | -24.44% | 3 | 13 |
| 117.24 | 0.00 | - | 3 | 1 | 525.00 | 0.25 | -0.05 | -16.67% | 40 | 9 |
| - | - | - | - | - | 530.00 | 0.45 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 535.00 | 0.47 | +0.25 | +113.64% | 25 | 110 |
| 109.02 | 0.00 | - | 12 | 13 | 540.00 | 0.47 | -0.23 | -32.86% | 20 | 8 |
| - | - | - | - | - | 545.00 | 0.40 | -0.20 | -33.33% | 12 | 10 |
| 64.00 | 0.00 | - | - | 1 | 550.00 | 0.50 | -0.15 | -23.08% | 38 | 58 |
| - | - | - | - | - | 555.00 | 0.55 | -0.55 | -50.00% | 5 | 7 |
| 91.92 | 0.00 | - | 1 | 2 | 560.00 | 0.90 | +0.43 | +91.49% | 42 | 12 |
| 53.00 | 0.00 | - | - | 2 | 565.00 | 0.95 | +0.55 | +137.50% | 9 | 11 |
| 76.28 | +22.68 | +42.31% | 6 | 4 | 570.00 | 0.81 | +0.17 | +26.56% | 15 | 47 |
| - | - | - | - | - | 575.00 | 0.82 | -1.28 | -60.95% | 21 | 32 |
| - | - | - | - | - | 580.00 | 1.10 | +0.29 | +35.80% | 5 | 27 |
| 63.38 | +22.58 | +55.34% | 5 | 12 | 585.00 | 1.25 | -0.97 | -43.69% | 10 | 24 |
| 81.24 | 0.00 | - | 1 | 12 | 590.00 | 3.10 | +1.95 | +169.57% | 4 | 22 |
| 51.50 | 0.00 | - | 1 | 8 | 595.00 | 2.13 | -0.17 | -7.39% | 3 | 37 |
| 47.50 | -27.11 | -36.34% | 1 | 8 | 600.00 | 2.38 | -0.20 | -7.75% | 20 | 189 |
| 22.20 | 0.00 | - | - | 2 | 602.50 | 4.33 | +1.54 | +55.20% | 2 | 3 |
| 48.30 | 0.00 | - | 1 | 4 | 605.00 | 3.30 | +2.03 | +159.84% | 21 | 35 |
| 66.27 | 0.00 | - | 1 | 1 | 607.50 | 4.10 | -2.56 | -38.44% | 10 | 3 |
| 44.80 | 0.00 | - | 1 | 19 | 610.00 | 3.74 | +1.33 | +55.19% | 132 | 32 |
| 33.60 | 0.00 | - | 1 | 2 | 612.50 | - | - | - | - | - |
| 16.30 | 0.00 | - | 2 | 1 | 615.00 | 4.00 | +2.05 | +105.13% | 30 | 16 |
| 34.70 | 0.00 | - | 8 | 10 | 617.50 | 5.40 | +2.26 | +71.97% | 3 | 12 |
| 33.00 | -17.32 | -34.42% | 4 | 32 | 620.00 | 4.95 | +2.40 | +94.12% | 11 | 77 |
| 51.94 | 0.00 | - | 1 | 8 | 622.50 | 5.60 | -10.71 | -65.67% | 1 | 3 |
| 29.14 | +4.34 | +17.50% | 4 | 11 | 625.00 | 6.34 | +1.34 | +26.80% | 27 | 66 |
| 30.85 | -13.83 | -30.95% | 1 | 5 | 627.50 | 6.80 | +2.60 | +61.90% | 3 | 63 |
| 23.60 | -15.66 | -39.89% | 4 | 36 | 630.00 | 7.29 | +2.09 | +40.19% | 37 | 24 |
| 33.30 | 0.00 | - | 5 | 5 | 632.50 | - | - | - | - | - |
| 21.30 | 0.00 | - | 22 | 18 | 635.00 | 9.60 | +5.00 | +108.70% | 6 | 34 |
| 17.80 | -15.60 | -46.71% | 17 | 7 | 640.00 | 10.65 | +1.55 | +17.03% | 20 | 200 |
| 16.78 | -11.37 | -40.39% | 6 | 7 | 642.50 | 12.00 | -1.90 | -13.67% | 12 | 12 |
| 15.09 | -16.41 | -52.10% | 13 | 13 | 645.00 | 13.10 | +5.80 | +79.45% | 133 | 33 |
| 11.99 | -9.17 | -43.34% | 36 | 70 | 650.00 | 15.37 | +2.67 | +21.02% | 18 | 136 |
| 10.00 | -8.25 | -45.21% | 29 | 20 | 655.00 | 20.43 | +7.53 | +58.37% | 4 | 4 |
| 8.50 | -7.11 | -45.55% | 14 | 47 | 660.00 | 22.60 | +4.20 | +22.83% | 22 | 28 |
| 6.20 | -10.00 | -61.73% | 6 | 22 | 665.00 | 26.01 | +9.81 | +60.56% | 7 | 16 |
| 4.84 | -8.26 | -63.05% | 30 | 54 | 670.00 | 31.27 | +8.27 | +35.96% | 12 | 28 |
| 3.40 | -9.80 | -74.24% | 38 | 44 | 675.00 | 33.25 | +11.85 | +55.37% | 6 | 16 |
| 2.53 | -6.32 | -71.41% | 13 | 32 | 680.00 | - | - | - | - | - |
| 1.90 | -5.35 | -73.79% | 6 | 81 | 685.00 | - | - | - | - | - |
| 1.55 | -5.75 | -78.77% | 20 | 41 | 690.00 | 61.00 | 0.00 | - | 3 | 2 |
| 1.00 | -5.00 | -83.33% | 13 | 236 | 695.00 | - | - | - | - | - |
| 0.75 | -3.25 | -81.25% | 58 | 170 | 700.00 | - | - | - | - | - |
| 1.10 | -1.54 | -58.33% | 1 | 34 | 705.00 | - | - | - | - | - |
| 0.55 | -2.05 | -78.85% | 66 | 31 | 710.00 | - | - | - | - | - |
| 0.40 | -1.47 | -78.61% | 29 | 21 | 715.00 | - | - | - | - | - |
| 0.29 | -1.01 | -77.69% | 33 | 113 | 720.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 15 | 730.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 5 | 8 | 735.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 8 | 740.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 2 | 5 | 745.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 9 | 750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 2 | 760.00 | - | - | - | - | - |
| 0.05 | -0.85 | -94.44% | 10 | 7 | 770.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 27 | 790.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 15 | 15 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 11 | 860.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 25 | 103 | 870.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 36 | 890.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
