ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 560.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 580.00 | 0.05 | 0.00 | - | - | 174 |
| 408.23 | -27.12 | -6.23% | 1 | 1 | 600.00 | 0.05 | 0.00 | - | - | 10 |
| 422.68 | 0.00 | - | 3 | 3 | 610.00 | - | - | - | - | - |
| 414.69 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 400.08 | 0.00 | - | 5 | 0 | 630.00 | 0.05 | 0.00 | - | - | 32 |
| 422.52 | 0.00 | - | - | 2 | 640.00 | 0.05 | 0.00 | - | - | 91 |
| - | - | - | - | - | 650.00 | 0.11 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 660.00 | 0.05 | 0.00 | - | 40 | 42 |
| - | - | - | - | - | 680.00 | 0.05 | 0.00 | - | - | 4 |
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 4 | 4 |
| 339.45 | 0.00 | - | 1 | 1 | 700.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 720.00 | 0.11 | 0.00 | - | 1 | 2 |
| 319.70 | 0.00 | - | - | 1 | 730.00 | 1.34 | 0.00 | - | - | 1 |
| 294.50 | 0.00 | - | 1 | 1 | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 750.00 | 0.05 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 760.00 | 0.05 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 780.00 | 0.05 | 0.00 | - | 44 | 49 |
| - | - | - | - | - | 795.00 | 0.32 | 0.00 | - | 1 | 2 |
| 220.00 | 0.00 | - | 5 | 5 | 800.00 | 0.06 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 805.00 | 0.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 810.00 | 0.40 | 0.00 | - | 155 | 55 |
| - | - | - | - | - | 815.00 | 0.05 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 820.00 | 0.10 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 825.00 | 0.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 830.00 | 2.24 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 835.00 | 0.05 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 840.00 | 0.05 | -0.05 | -50.00% | 8 | 15 |
| - | - | - | - | - | 845.00 | 2.58 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 850.00 | 0.30 | 0.00 | - | 32 | 65 |
| - | - | - | - | - | 855.00 | 0.78 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 860.00 | 0.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 865.00 | 0.05 | 0.00 | - | 2 | 4 |
| 155.51 | 0.00 | - | 1 | 1 | 870.00 | 0.21 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 875.00 | 0.25 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 880.00 | 0.05 | 0.00 | - | 15 | 55 |
| - | - | - | - | - | 885.00 | 0.05 | 0.00 | - | 3 | 5 |
| 143.68 | 0.00 | - | 1 | 1 | 890.00 | 0.07 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 895.00 | 0.05 | 0.00 | - | 2 | 66 |
| 107.80 | 0.00 | - | 8 | 15 | 900.00 | 0.15 | +0.05 | +50.00% | 1 | 214 |
| - | - | - | - | - | 905.00 | 2.05 | 0.00 | - | 1 | 8 |
| 124.11 | 0.00 | - | 1 | 2 | 910.00 | 0.15 | -0.01 | -6.25% | 2 | 21 |
| 104.39 | -44.71 | -29.99% | 3 | 3 | 915.00 | 0.05 | -0.13 | -72.22% | 2 | 84 |
| 101.33 | -10.17 | -9.12% | 5 | 2 | 920.00 | 0.40 | 0.00 | - | 4 | 69 |
| 92.50 | -12.20 | -11.65% | 2 | 9 | 925.00 | 0.46 | 0.00 | - | 1 | 16 |
| 107.90 | 0.00 | - | 1 | 1 | 930.00 | 0.12 | -0.48 | -80.00% | 4 | 50 |
| 127.75 | 0.00 | - | 1 | 1 | 935.00 | 0.40 | 0.00 | - | 1 | 37 |
| 68.68 | -54.31 | -44.16% | 1 | 12 | 940.00 | 0.25 | +0.06 | +31.58% | 1 | 550 |
| 87.00 | 0.00 | - | 3 | 5 | 945.00 | 0.20 | 0.00 | - | 19 | 553 |
| 67.25 | -19.10 | -22.12% | 1 | 26 | 950.00 | 0.20 | 0.00 | - | 41 | 191 |
| 76.52 | 0.00 | - | 4 | 9 | 955.00 | 0.47 | -0.03 | -6.00% | 3 | 107 |
| 58.60 | -22.95 | -28.14% | 1 | 8 | 960.00 | 0.80 | +0.35 | +77.78% | 2 | 187 |
| 94.00 | 0.00 | - | 1 | 5 | 965.00 | 0.60 | -0.05 | -7.69% | 3 | 62 |
| 61.50 | 0.00 | - | 2 | 21 | 970.00 | 1.29 | +0.24 | +22.86% | 10 | 101 |
| 75.00 | 0.00 | - | 1 | 6 | 975.00 | 2.05 | +0.90 | +78.26% | 8 | 160 |
| 58.70 | 0.00 | - | 4 | 11 | 980.00 | 2.15 | +0.63 | +41.45% | 16 | 548 |
| 54.50 | 0.00 | - | 4 | 16 | 985.00 | 3.20 | +0.85 | +36.17% | 3 | 84 |
| 32.38 | 0.00 | - | 20 | 30 | 990.00 | 5.00 | +2.21 | +79.21% | 3 | 125 |
| 22.30 | -24.68 | -52.53% | 2 | 7 | 995.00 | 7.40 | +1.68 | +29.37% | 24 | 74 |
| 23.40 | +3.90 | +20.00% | 10 | 70 | 1,000.00 | 7.03 | +1.94 | +38.11% | 56 | 317 |
| 15.30 | -1.13 | -6.88% | 2 | 22 | 1,005.00 | 9.20 | +2.00 | +27.78% | 11 | 43 |
| 14.10 | -0.70 | -4.73% | 12 | 42 | 1,010.00 | 11.00 | +3.10 | +39.24% | 47 | 79 |
| 12.40 | +1.00 | +8.77% | 16 | 57 | 1,015.00 | 13.50 | +3.30 | +32.35% | 43 | 158 |
| 10.30 | -0.20 | -1.90% | 18 | 78 | 1,020.00 | 17.84 | +1.04 | +6.19% | 39 | 52 |
| 6.20 | -2.80 | -31.11% | 47 | 89 | 1,025.00 | 20.80 | +5.80 | +38.67% | 7 | 58 |
| 6.80 | -1.40 | -17.07% | 6 | 70 | 1,027.50 | 22.73 | +4.93 | +27.70% | 2 | 51 |
| 6.75 | -0.75 | -10.00% | 17 | 71 | 1,030.00 | 18.50 | 0.00 | - | 2 | 98 |
| 6.90 | -2.60 | -27.37% | 18 | 69 | 1,032.50 | 21.00 | 0.00 | - | 8 | 21 |
| 5.10 | -1.25 | -19.69% | 39 | 103 | 1,035.00 | 22.70 | 0.00 | - | 6 | 59 |
| 8.40 | 0.00 | - | 24 | 31 | 1,037.50 | 22.96 | 0.00 | - | 7 | 19 |
| 4.00 | -3.15 | -44.06% | 24 | 813 | 1,040.00 | 24.87 | -6.13 | -19.77% | 10 | 110 |
| 3.70 | -4.58 | -55.31% | 63 | 49 | 1,042.50 | 32.40 | 0.00 | - | 10 | 17 |
| 3.25 | -0.60 | -15.58% | 1 | 53 | 1,045.00 | 33.75 | 0.00 | - | 11 | 17 |
| 2.42 | -12.08 | -83.31% | 8 | 17 | 1,047.50 | 40.67 | 0.00 | - | 1 | 5 |
| 2.45 | -1.00 | -28.99% | 49 | 479 | 1,050.00 | 39.26 | 0.00 | - | 1 | 98 |
| 2.05 | -0.56 | -21.46% | 215 | 100 | 1,055.00 | 43.04 | 0.00 | - | 1 | 23 |
| 1.25 | -2.35 | -65.28% | 9 | 92 | 1,060.00 | 45.65 | 0.00 | - | 2 | 44 |
| 1.20 | -1.70 | -58.62% | 8 | 63 | 1,065.00 | 37.10 | 0.00 | - | 1 | 24 |
| 1.00 | -0.65 | -39.39% | 19 | 43 | 1,070.00 | 41.31 | 0.00 | - | 1 | 19 |
| 0.66 | -0.57 | -46.34% | 7 | 186 | 1,075.00 | 37.10 | 0.00 | - | 1 | 3 |
| 0.80 | -1.02 | -56.04% | 19 | 49 | 1,080.00 | 70.13 | 0.00 | - | 1 | 7 |
| 0.47 | -1.03 | -68.67% | 6 | 251 | 1,085.00 | - | - | - | - | - |
| 0.50 | -0.82 | -62.12% | 7 | 136 | 1,090.00 | 61.25 | 0.00 | - | 1 | 2 |
| 0.63 | -0.03 | -4.55% | 7 | 543 | 1,095.00 | 51.30 | 0.00 | - | - | 1 |
| 0.35 | -0.22 | -34.38% | 2 | 700 | 1,100.00 | 55.20 | 0.00 | - | - | 1 |
| 0.42 | -0.18 | -30.00% | 7 | 19 | 1,105.00 | - | - | - | - | - |
| 0.45 | -0.28 | -38.36% | 1 | 56 | 1,110.00 | - | - | - | - | - |
| 0.31 | -0.29 | -48.33% | 2 | 27 | 1,115.00 | - | - | - | - | - |
| 0.30 | -0.15 | -33.33% | 1 | 210 | 1,120.00 | - | - | - | - | - |
| 0.35 | -0.33 | -48.53% | 12 | 23 | 1,125.00 | - | - | - | - | - |
| 0.30 | -0.44 | -59.46% | 1 | 21 | 1,130.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 14 | 12 | 1,135.00 | - | - | - | - | - |
| 0.15 | -0.68 | -81.93% | 1 | 212 | 1,140.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 4 | 1,145.00 | - | - | - | - | - |
| 0.11 | -0.39 | -78.00% | 3 | 30 | 1,150.00 | 94.60 | 0.00 | - | 1 | 0 |
| 0.10 | -3.44 | -97.18% | 3 | 4 | 1,155.00 | - | - | - | - | - |
| 0.07 | -0.15 | -68.18% | 3 | 13 | 1,160.00 | - | - | - | - | - |
| 0.09 | -0.17 | -65.38% | 4 | 141 | 1,165.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 4 | 5 | 1,170.00 | - | - | - | - | - |
| 0.13 | -0.17 | -56.67% | 30 | 5 | 1,175.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 11 | 21 | 1,180.00 | - | - | - | - | - |
| 0.10 | -0.25 | -71.43% | 29 | 14 | 1,190.00 | - | - | - | - | - |
| 0.05 | -0.06 | -54.55% | 1 | 56 | 1,200.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 16 | 16 | 1,220.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 36 | 53 | 1,240.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 20 | 22 | 1,260.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 47 | 72 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.