ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 440.00 | 1.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 460.00 | 1.15 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 470.00 | 1.15 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 480.00 | 1.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 500.00 | 2.05 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 510.00 | 2.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 520.00 | 3.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 530.00 | 3.10 | 0.00 | - | 5 | 12 |
| 523.50 | 0.00 | - | - | 1 | 540.00 | 3.10 | 0.00 | - | 13 | 13 |
| 429.35 | 0.00 | - | 1 | 1 | 550.00 | 1.79 | -0.31 | -14.76% | 1 | 16 |
| - | - | - | - | - | 560.00 | 2.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 570.00 | 2.80 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 580.00 | 5.20 | 0.00 | - | - | 3 |
| 335.60 | 0.00 | - | 1 | 1 | 590.00 | 5.35 | 0.00 | - | 2 | 2 |
| 401.38 | 0.00 | - | - | 1 | 600.00 | 3.80 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 610.00 | 6.60 | 0.00 | - | 3 | 6 |
| 270.65 | 0.00 | - | - | 1 | 620.00 | 7.30 | 0.00 | - | 18 | 39 |
| 426.20 | 0.00 | - | 1 | 1 | 630.00 | 6.60 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 640.00 | 8.10 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 650.00 | 6.70 | 0.00 | - | 1 | 20 |
| 335.21 | 0.00 | - | 1 | 1 | 660.00 | 5.90 | -2.00 | -20.20% | 1 | 14 |
| - | - | - | - | - | 670.00 | 14.60 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 680.00 | 10.70 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 690.00 | 10.00 | 0.00 | - | 1 | 21 |
| 289.12 | 0.00 | - | 1 | 2 | 700.00 | 13.30 | 0.00 | - | 3 | 19 |
| 292.80 | 0.00 | - | 1 | 1 | 710.00 | 10.47 | 0.00 | - | 1 | 10 |
| 279.90 | 0.00 | - | 2 | 2 | 720.00 | 11.58 | 0.00 | - | 1 | 27 |
| 271.80 | 0.00 | - | 2 | 3 | 730.00 | 15.10 | 0.00 | - | 3 | 12 |
| 279.45 | 0.00 | - | 1 | 3 | 740.00 | 15.70 | 0.00 | - | 2 | 7 |
| 209.02 | +12.57 | +6.40% | 4 | 8 | 750.00 | 18.30 | 0.00 | - | 3 | 149 |
| 186.52 | 0.00 | - | 2 | 4 | 760.00 | 19.80 | 0.00 | - | 1 | 58 |
| 302.10 | 0.00 | - | 1 | 2 | 770.00 | 22.10 | 0.00 | - | 3 | 92 |
| 185.19 | +21.79 | +13.34% | 4 | 8 | 780.00 | 23.63 | 0.00 | - | 4 | 18 |
| 280.27 | 0.00 | - | 4 | 4 | 790.00 | 25.81 | 0.00 | - | 4 | 59 |
| 174.89 | 0.00 | - | 2 | 33 | 800.00 | 23.59 | -0.14 | -0.59% | 8 | 156 |
| 208.57 | 0.00 | - | 1 | 7 | 810.00 | 36.60 | 0.00 | - | 3 | 60 |
| - | - | - | - | - | 820.00 | 34.50 | 0.00 | - | 3 | 40 |
| 131.20 | 0.00 | - | 10 | 14 | 830.00 | 34.70 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 840.00 | 40.70 | 0.00 | - | 3 | 19 |
| 128.90 | 0.00 | - | 20 | 34 | 850.00 | 37.90 | -4.33 | -10.25% | 4 | 99 |
| 185.30 | 0.00 | - | 1 | 2 | 860.00 | 41.43 | -1.07 | -2.52% | 6 | 42 |
| 88.26 | 0.00 | - | - | 1 | 870.00 | 45.40 | -28.50 | -38.57% | 9 | 25 |
| 159.50 | 0.00 | - | 1 | 1 | 880.00 | 51.52 | 0.00 | - | 1 | 75 |
| 102.04 | 0.00 | - | 2 | 14 | 890.00 | 57.20 | 0.00 | - | 1 | 31 |
| 103.33 | +10.83 | +11.71% | 4 | 11 | 900.00 | 56.80 | +3.15 | +5.87% | 3 | 133 |
| 94.38 | 0.00 | - | 1 | 4 | 910.00 | 66.60 | 0.00 | - | 3 | 21 |
| 97.68 | 0.00 | - | 10 | 75 | 920.00 | 66.40 | +4.35 | +7.01% | 7 | 24 |
| 88.45 | 0.00 | - | 1 | 23 | 930.00 | 71.00 | -6.30 | -8.15% | 13 | 9 |
| 87.43 | 0.00 | - | 10 | 36 | 940.00 | 75.80 | -3.00 | -3.81% | 3 | 9 |
| 77.60 | +7.60 | +10.86% | 4 | 85 | 950.00 | 82.60 | -9.10 | -9.92% | 2 | 66 |
| 67.40 | 0.00 | - | 3 | 14 | 960.00 | 86.60 | -7.10 | -7.58% | 3 | 11 |
| 67.80 | 0.00 | - | 6 | 49 | 970.00 | 93.00 | 0.00 | - | 1 | 11 |
| 65.70 | 0.00 | - | 6 | 41 | 980.00 | 118.00 | 0.00 | - | 2 | 33 |
| 68.21 | 0.00 | - | 11 | 21 | 990.00 | 145.00 | 0.00 | - | 1 | 21 |
| 57.50 | -0.68 | -1.17% | 2 | 46 | 1,000.00 | 103.35 | 0.00 | - | 15 | 59 |
| 52.20 | -6.00 | -10.31% | 3 | 23 | 1,010.00 | 120.10 | 0.00 | - | 4 | 4 |
| 46.60 | 0.00 | - | 2 | 11 | 1,020.00 | 107.70 | 0.00 | - | 2 | 23 |
| 47.60 | 0.00 | - | 7 | 46 | 1,030.00 | 111.80 | 0.00 | - | - | 20 |
| 42.80 | -4.07 | -8.68% | 6 | 76 | 1,040.00 | 114.80 | 0.00 | - | 6 | 46 |
| 41.50 | 0.00 | - | 1 | 35 | 1,050.00 | 119.20 | 0.00 | - | 1 | 7 |
| 38.90 | 0.00 | - | 8 | 18 | 1,060.00 | 155.56 | -0.79 | -0.51% | 1 | 32 |
| 32.90 | 0.00 | - | 3 | 18 | 1,070.00 | 133.20 | 0.00 | - | 4 | 14 |
| 30.50 | 0.00 | - | 1 | 27 | 1,080.00 | - | - | - | - | - |
| 74.00 | 0.00 | - | 3 | 10 | 1,090.00 | 134.30 | 0.00 | - | - | 2 |
| 25.50 | 0.00 | - | 2 | 28 | 1,100.00 | - | - | - | - | - |
| 24.90 | 0.00 | - | 3 | 46 | 1,110.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 7 | 20 | 1,120.00 | - | - | - | - | - |
| 24.00 | -0.60 | -2.44% | 1 | 58 | 1,130.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | 7 | 39 | 1,140.00 | 228.20 | 0.00 | - | 28 | 29 |
| 21.30 | 0.00 | - | 1 | 64 | 1,150.00 | 200.00 | 0.00 | - | - | 1 |
| 21.50 | 0.00 | - | 1 | 13 | 1,160.00 | 252.50 | 0.00 | - | 1 | 0 |
| 17.00 | 0.00 | - | 11 | 55 | 1,170.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 15 | 1,180.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 1 | 14 | 1,190.00 | 193.80 | 0.00 | - | - | 49 |
| 14.37 | 0.00 | - | 1 | 131 | 1,200.00 | 196.25 | 0.00 | - | - | 186 |
| 13.42 | 0.00 | - | 1 | 26 | 1,210.00 | - | - | - | - | - |
| 18.20 | 0.00 | - | 8 | 38 | 1,220.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 3 | 23 | 1,230.00 | - | - | - | - | - |
| 11.00 | -18.70 | -62.96% | 3 | 42 | 1,240.00 | 232.00 | 0.00 | - | - | 6 |
| 8.80 | 0.00 | - | 3 | 28 | 1,250.00 | - | - | - | - | - |
| 8.73 | 0.00 | - | 1 | 23 | 1,260.00 | 248.00 | 0.00 | - | - | 1 |
| 7.80 | 0.00 | - | 2 | 8 | 1,270.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 3 | 9 | 1,280.00 | 263.80 | 0.00 | - | - | 1 |
| 9.30 | 0.00 | - | 9 | 11 | 1,290.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 9 | 12 | 1,300.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 3 | 2 | 1,310.00 | 288.20 | 0.00 | - | - | 1 |
| 6.40 | 0.00 | - | 3 | 10 | 1,320.00 | 358.30 | 0.00 | - | - | 0 |
| 6.00 | 0.00 | - | 6 | 22 | 1,330.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 3 | 16 | 1,340.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 4 | 22 | 1,350.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | - | 4 | 1,360.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 3 | 13 | 1,370.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 11 | 1,380.00 | 376.10 | 0.00 | - | 2 | 2 |
| 4.00 | +0.10 | +2.56% | 3 | 7 | 1,390.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 12 | 14 | 1,400.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 3 | 13 | 1,410.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | - | 3 | 1,420.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 25 | 30 | 1,440.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 15 | 1,450.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 10 | 1,460.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 4 | 14 | 1,480.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 10 | 52 | 1,500.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 29 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.