ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 290.00 | 0.20 | 0.00 | - | 34 | 62 |
| - | - | - | - | - | 300.00 | 1.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 3 | 118 |
| - | - | - | - | - | 320.00 | 0.16 | 0.00 | - | 1 | 76 |
| 302.31 | 0.00 | - | 1 | 1 | 330.00 | 0.09 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 3 | 1,041 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 1 | 236 |
| - | - | - | - | - | 360.00 | 0.80 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 370.00 | 0.46 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 380.00 | 0.55 | 0.00 | - | 5 | 38 |
| 486.20 | 0.00 | - | 1 | 1 | 390.00 | 0.21 | 0.00 | - | 3 | 100 |
| 495.60 | 0.00 | - | 1 | 5 | 400.00 | 0.05 | 0.00 | - | 10 | 85 |
| - | - | - | - | - | 410.00 | 0.15 | 0.00 | - | 5 | 113 |
| - | - | - | - | - | 420.00 | 0.20 | 0.00 | - | 4 | 79 |
| - | - | - | - | - | 430.00 | 0.20 | 0.00 | - | 5 | 136 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 1 | 323 |
| - | - | - | - | - | 450.00 | 0.20 | 0.00 | - | 111 | 423 |
| - | - | - | - | - | 460.00 | 0.15 | 0.00 | - | 17 | 381 |
| 323.43 | 0.00 | - | - | 2 | 470.00 | 0.20 | 0.00 | - | 1 | 177 |
| 415.50 | 0.00 | - | 1 | 1 | 480.00 | 0.10 | 0.00 | - | 1 | 308 |
| 187.67 | 0.00 | - | 1 | 6 | 490.00 | 0.25 | 0.00 | - | 46 | 206 |
| 372.50 | 0.00 | - | 1 | 6 | 500.00 | 0.10 | 0.00 | - | 1 | 1,197 |
| 221.06 | 0.00 | - | 2 | 13 | 510.00 | 0.40 | 0.00 | - | 3 | 136 |
| 350.00 | 0.00 | - | 2 | 16 | 520.00 | 0.15 | 0.00 | - | 10 | 112 |
| - | - | - | - | - | 530.00 | 0.34 | 0.00 | - | 1 | 70 |
| 189.00 | 0.00 | - | 6 | 9 | 540.00 | 3.50 | 0.00 | - | 5 | 123 |
| 162.03 | 0.00 | - | 1 | 4 | 550.00 | 0.20 | 0.00 | - | 20 | 215 |
| 339.05 | 0.00 | - | 1 | 14 | 560.00 | 0.25 | 0.00 | - | 1 | 197 |
| 469.60 | 0.00 | - | 4 | 16 | 570.00 | 0.60 | 0.00 | - | 2 | 147 |
| 316.82 | 0.00 | - | 1 | 17 | 580.00 | 1.01 | 0.00 | - | 1 | 511 |
| 368.29 | 0.00 | - | 1 | 33 | 590.00 | 0.30 | 0.00 | - | 1 | 183 |
| 266.80 | 0.00 | - | 1 | 38 | 600.00 | 0.40 | 0.00 | - | 2 | 818 |
| 254.05 | 0.00 | - | 1 | 62 | 620.00 | 0.30 | 0.00 | - | 1 | 242 |
| - | - | - | - | - | 630.00 | 1.00 | 0.00 | - | - | 1 |
| 280.42 | 0.00 | - | 1 | 31 | 640.00 | 1.28 | 0.00 | - | 9 | 167 |
| - | - | - | - | - | 650.00 | 0.66 | 0.00 | - | 1 | 11 |
| 264.82 | 0.00 | - | 10 | 48 | 660.00 | 0.95 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 670.00 | 1.80 | 0.00 | - | - | 3 |
| 298.83 | 0.00 | - | 26 | 78 | 680.00 | 0.98 | 0.00 | - | 5 | 401 |
| - | - | - | - | - | 690.00 | 2.00 | 0.00 | - | - | 33 |
| 214.22 | 0.00 | - | 1 | 155 | 700.00 | 1.10 | 0.00 | - | 15 | 382 |
| - | - | - | - | - | 710.00 | 3.50 | 0.00 | - | 1 | 43 |
| 208.30 | 0.00 | - | 1 | 121 | 720.00 | 1.35 | 0.00 | - | 34 | 188 |
| 135.60 | 0.00 | - | 1 | 62 | 730.00 | 1.69 | 0.00 | - | 5 | 77 |
| 158.85 | 0.00 | - | 9 | 77 | 740.00 | 1.60 | 0.00 | - | 1 | 250 |
| 137.68 | 0.00 | - | 1 | 176 | 750.00 | 2.19 | 0.00 | - | 6 | 424 |
| 116.90 | 0.00 | - | 4 | 227 | 760.00 | 2.49 | 0.00 | - | 5 | 491 |
| 135.70 | 0.00 | - | - | 16 | 770.00 | 3.30 | 0.00 | - | 3 | 60 |
| 194.80 | 0.00 | - | 1 | 86 | 780.00 | 3.54 | 0.00 | - | 1 | 228 |
| 118.00 | 0.00 | - | - | 17 | 790.00 | 4.30 | 0.00 | - | 1 | 53 |
| 85.60 | 0.00 | - | 1 | 295 | 800.00 | 5.10 | 0.00 | - | 23 | 408 |
| 80.80 | 0.00 | - | 1 | 6 | 810.00 | 6.64 | 0.00 | - | 7 | 191 |
| 104.10 | 0.00 | - | 3 | 217 | 820.00 | 7.70 | 0.00 | - | 2 | 234 |
| 90.97 | 0.00 | - | 2 | 7 | 830.00 | 8.88 | 0.00 | - | 8 | 221 |
| 103.50 | 0.00 | - | 1 | 112 | 840.00 | 10.72 | 0.00 | - | 13 | 182 |
| 83.10 | 0.00 | - | 15 | 61 | 850.00 | 13.81 | 0.00 | - | 10 | 339 |
| 76.41 | 0.00 | - | 5 | 117 | 860.00 | 15.52 | 0.00 | - | 33 | 327 |
| 70.33 | 0.00 | - | 12 | 28 | 870.00 | 18.60 | 0.00 | - | 22 | 145 |
| 60.40 | 0.00 | - | 5 | 138 | 880.00 | 23.50 | 0.00 | - | 8 | 432 |
| 61.64 | 0.00 | - | 1 | 58 | 890.00 | 25.00 | 0.00 | - | 4 | 170 |
| 47.10 | 0.00 | - | 10 | 200 | 900.00 | 31.13 | 0.00 | - | 2 | 272 |
| 42.20 | 0.00 | - | 9 | 112 | 910.00 | 35.30 | 0.00 | - | 3 | 91 |
| 34.70 | 0.00 | - | 3 | 229 | 920.00 | 40.90 | 0.00 | - | 3 | 156 |
| 31.90 | 0.00 | - | 23 | 93 | 930.00 | 46.17 | 0.00 | - | 3 | 70 |
| 29.70 | 0.00 | - | 5 | 436 | 940.00 | 49.93 | 0.00 | - | 10 | 70 |
| 25.90 | 0.00 | - | 1 | 198 | 950.00 | 56.23 | 0.00 | - | 21 | 178 |
| 20.10 | 0.00 | - | 1 | 403 | 960.00 | 75.30 | 0.00 | - | 1 | 134 |
| 16.70 | 0.00 | - | 2 | 207 | 970.00 | 70.95 | 0.00 | - | 2 | 146 |
| 16.60 | 0.00 | - | 2 | 191 | 980.00 | 79.79 | 0.00 | - | 1 | 167 |
| 16.60 | 0.00 | - | 1 | 169 | 990.00 | 86.45 | 0.00 | - | 2 | 217 |
| 10.50 | 0.00 | - | 15 | 562 | 1,000.00 | 99.20 | 0.00 | - | 1 | 142 |
| 9.12 | 0.00 | - | 4 | 151 | 1,010.00 | 81.60 | 0.00 | - | 2 | 91 |
| 7.76 | 0.00 | - | 1 | 324 | 1,020.00 | 132.40 | 0.00 | - | 1 | 64 |
| 5.80 | 0.00 | - | 10 | 178 | 1,030.00 | 146.70 | 0.00 | - | 1 | 86 |
| 6.04 | 0.00 | - | 2 | 264 | 1,040.00 | 104.80 | 0.00 | - | 2 | 1 |
| 4.40 | 0.00 | - | 10 | 139 | 1,050.00 | 132.65 | 0.00 | - | 1 | 7 |
| 3.65 | 0.00 | - | 6 | 296 | 1,060.00 | 145.40 | 0.00 | - | 14 | 0 |
| 3.54 | 0.00 | - | 1 | 63 | 1,070.00 | 207.10 | 0.00 | - | 30 | 0 |
| 2.75 | 0.00 | - | 3 | 124 | 1,080.00 | 134.80 | 0.00 | - | - | 0 |
| 2.25 | 0.00 | - | 3 | 55 | 1,090.00 | 106.60 | 0.00 | - | 2 | 2 |
| 1.90 | 0.00 | - | 11 | 1,046 | 1,100.00 | 213.90 | 0.00 | - | 120 | 0 |
| 2.50 | 0.00 | - | 2 | 141 | 1,110.00 | 163.00 | 0.00 | - | 9 | 0 |
| 3.10 | 0.00 | - | 22 | 76 | 1,120.00 | 204.50 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 1 | 112 | 1,130.00 | 176.80 | 0.00 | - | 13 | 0 |
| 1.20 | 0.00 | - | 4 | 88 | 1,140.00 | 179.00 | 0.00 | - | 14 | 0 |
| 1.28 | 0.00 | - | 2 | 131 | 1,150.00 | 179.70 | 0.00 | - | 13 | 0 |
| 1.45 | 0.00 | - | 3 | 52 | 1,160.00 | 232.00 | 0.00 | - | 30 | 0 |
| 1.30 | 0.00 | - | 1 | 53 | 1,170.00 | 254.90 | 0.00 | - | 30 | 0 |
| 0.50 | 0.00 | - | 1 | 38 | 1,180.00 | 263.70 | 0.00 | - | 30 | 0 |
| 1.03 | 0.00 | - | 2 | 29 | 1,190.00 | 210.80 | 0.00 | - | 2 | 0 |
| 0.90 | 0.00 | - | 1 | 337 | 1,200.00 | 219.80 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 2 | 93 | 1,210.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 54 | 1,220.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 5 | 23 | 1,230.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 9 | 42 | 1,240.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 603 | 1,250.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 8 | 40 | 1,260.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 784 | 1,270.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 5 | 14 | 1,280.00 | - | - | - | - | - |
| 4.82 | 0.00 | - | 3 | 21 | 1,290.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 148 | 1,300.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 13 | 1,310.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 36 | 1,320.00 | 317.90 | 0.00 | - | 4 | 0 |
| 0.40 | 0.00 | - | 44 | 21 | 1,330.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2 | 7 | 1,340.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 10 | 1,350.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 11 | 45 | 1,360.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 7 | 14 | 1,370.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 6 | 1,380.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 4 | 1,390.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 399 | 1,400.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 25 | 1,420.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 9 | 1,440.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 31 | 1,450.00 | 543.80 | 0.00 | - | 1 | 0 |
| 5.70 | 0.00 | - | 3 | 9 | 1,460.00 | 485.43 | 0.00 | - | 1 | 0 |
| 1.75 | 0.00 | - | 2 | 23 | 1,480.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 43 | 1,500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 107 | 1,520.00 | 550.54 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.