ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 560.00 | 0.05 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 570.00 | 0.05 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 580.00 | 0.05 | -0.15 | -75.00% | 20 | 1 |
| - | - | - | - | - | 600.00 | 0.30 | 0.00 | - | - | 1 |
| 284.19 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 274.10 | 0.00 | - | 5 | 5 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.14 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 680.00 | 1.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 710.00 | 0.89 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 720.00 | 2.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 730.00 | 0.22 | 0.00 | - | 3 | 8 |
| 192.20 | 0.00 | - | - | 1 | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 750.00 | 0.65 | +0.36 | +124.14% | 1 | 17 |
| - | - | - | - | - | 760.00 | 0.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 770.00 | 0.26 | -0.59 | -69.41% | 1 | 5 |
| 132.46 | 0.00 | - | - | 2 | 780.00 | 0.75 | -5.75 | -88.46% | 1 | 3 |
| - | - | - | - | - | 790.00 | 0.80 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 800.00 | 0.46 | -0.38 | -45.24% | 6 | 93 |
| - | - | - | - | - | 805.00 | 0.55 | -0.93 | -62.84% | 14 | 26 |
| 76.30 | 0.00 | - | - | 9 | 810.00 | 1.25 | 0.00 | - | 50 | 27 |
| - | - | - | - | - | 815.00 | 0.80 | 0.00 | - | 1 | 3 |
| 98.55 | 0.00 | - | 8 | 8 | 820.00 | 0.92 | 0.00 | - | 5 | 45 |
| 83.60 | 0.00 | - | 4 | 4 | 825.00 | 1.05 | -3.30 | -75.86% | 1 | 7 |
| - | - | - | - | - | 830.00 | 1.20 | -0.01 | -0.83% | 14 | 38 |
| 54.20 | 0.00 | - | - | 3 | 835.00 | 1.50 | +0.35 | +30.43% | 3 | 7 |
| 79.80 | 0.00 | - | 8 | 2 | 840.00 | 1.52 | +0.17 | +12.59% | 19 | 90 |
| 76.00 | 0.00 | - | 5 | 8 | 845.00 | 2.00 | +0.45 | +29.03% | 2 | 44 |
| 82.49 | -1.51 | -1.80% | 1 | 14 | 850.00 | 2.37 | -1.23 | -34.17% | 11 | 53 |
| - | - | - | - | - | 855.00 | 3.10 | +0.92 | +42.20% | 24 | 57 |
| 53.84 | 0.00 | - | 1 | 8 | 860.00 | 3.73 | +0.68 | +22.30% | 31 | 11 |
| 64.28 | 0.00 | - | 4 | 4 | 865.00 | 4.30 | +1.25 | +40.98% | 17 | 43 |
| 29.40 | 0.00 | - | 2 | 3 | 870.00 | 4.30 | +0.70 | +19.44% | 5 | 122 |
| 52.85 | +23.72 | +81.43% | 1 | 8 | 875.00 | 5.90 | +1.50 | +34.09% | 2 | 12 |
| 26.78 | 0.00 | - | 4 | 8 | 880.00 | 6.77 | +1.77 | +35.40% | 11 | 116 |
| - | - | - | - | - | 882.50 | 7.30 | +1.20 | +19.67% | 6 | 50 |
| 39.50 | 0.00 | - | 2 | 19 | 885.00 | 7.86 | +1.61 | +25.76% | 5 | 14 |
| 42.00 | 0.00 | - | - | 2 | 887.50 | 7.65 | +1.37 | +21.82% | 1 | 1 |
| 43.40 | 0.00 | - | 1 | 3 | 890.00 | 8.50 | +1.66 | +24.27% | 1 | 35 |
| - | - | - | - | - | 892.50 | 9.00 | +2.30 | +34.33% | 9 | 3 |
| 32.46 | 0.00 | - | 3 | 5 | 895.00 | 10.90 | +3.20 | +41.56% | 20 | 12 |
| 33.10 | 0.00 | - | 1 | 1 | 897.50 | - | - | - | - | - |
| 42.00 | 0.00 | - | 6 | 13 | 900.00 | 9.65 | 0.00 | - | 5 | 36 |
| 33.82 | 0.00 | - | - | 1 | 902.50 | 16.56 | 0.00 | - | 7 | 6 |
| 38.60 | 0.00 | - | 1 | 26 | 905.00 | 14.10 | +3.40 | +31.78% | 34 | 36 |
| - | - | - | - | - | 907.50 | 15.70 | +4.20 | +36.52% | 24 | 24 |
| 30.10 | -3.70 | -10.95% | 18 | 42 | 910.00 | 21.91 | 0.00 | - | 27 | 32 |
| 33.80 | 0.00 | - | - | 1 | 912.50 | 17.10 | +2.30 | +15.54% | 3 | 1 |
| 26.98 | -4.52 | -14.35% | 2 | 49 | 915.00 | 17.60 | +2.49 | +16.48% | 1 | 11 |
| 25.10 | -6.66 | -20.97% | 3 | 18 | 917.50 | - | - | - | - | - |
| 21.22 | -7.18 | -25.28% | 65 | 24 | 920.00 | 19.95 | +3.85 | +23.91% | 18 | 21 |
| 19.60 | -5.90 | -23.14% | 34 | 36 | 925.00 | 23.90 | +5.30 | +28.49% | 8 | 9 |
| 17.10 | -5.34 | -23.80% | 48 | 90 | 930.00 | 26.20 | +7.03 | +36.67% | 28 | 7 |
| 15.00 | -5.14 | -25.52% | 40 | 3 | 935.00 | 26.40 | +2.49 | +10.41% | 11 | 8 |
| 13.40 | -5.43 | -28.84% | 6 | 15 | 940.00 | 26.80 | +0.80 | +3.08% | 1 | 9 |
| 11.80 | -3.60 | -23.38% | 13 | 3 | 945.00 | 29.50 | 0.00 | - | 2 | 25 |
| 10.30 | -4.00 | -27.97% | 44 | 71 | 950.00 | 29.90 | 0.00 | - | 2 | 20 |
| 8.90 | -4.11 | -31.59% | 35 | 7 | 955.00 | 41.50 | +8.50 | +25.76% | 5 | 9 |
| 7.70 | -3.35 | -30.32% | 27 | 11 | 960.00 | 53.50 | 0.00 | - | - | 1 |
| 6.40 | -6.74 | -51.29% | 6 | 63 | 965.00 | - | - | - | - | - |
| 5.75 | -2.60 | -29.08% | 3 | 18 | 970.00 | 62.00 | 0.00 | - | 2 | 1 |
| 5.20 | -1.85 | -26.24% | 6 | 19 | 975.00 | - | - | - | - | - |
| 4.30 | -1.80 | -29.51% | 15 | 20 | 980.00 | 82.12 | 0.00 | - | 3 | 4 |
| 4.04 | -2.09 | -34.09% | 21 | 15 | 985.00 | 54.62 | 0.00 | - | 2 | 2 |
| 3.29 | -1.22 | -27.05% | 7 | 18 | 990.00 | 79.24 | 0.00 | - | 1 | 9 |
| 2.75 | -2.19 | -44.33% | 21 | 13 | 995.00 | - | - | - | - | - |
| 2.60 | -0.70 | -21.21% | 4 | 34 | 1,000.00 | 100.70 | 0.00 | - | 1 | 0 |
| 1.70 | -1.90 | -52.78% | 3 | 6 | 1,005.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 10 | 23 | 1,010.00 | - | - | - | - | - |
| 1.48 | -0.67 | -31.16% | 1 | 32 | 1,015.00 | - | - | - | - | - |
| 1.02 | -1.00 | -49.50% | 1 | 24 | 1,020.00 | - | - | - | - | - |
| 1.00 | -4.24 | -80.92% | 1 | 10 | 1,025.00 | - | - | - | - | - |
| 1.00 | -0.25 | -20.00% | 2 | 14 | 1,030.00 | - | - | - | - | - |
| 0.70 | -0.45 | -39.13% | 1 | 12 | 1,035.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 36 | 1,040.00 | - | - | - | - | - |
| 0.60 | -0.05 | -7.69% | 1 | 8 | 1,045.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 2 | 1,055.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 10 | 23 | 1,060.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 2 | 1,065.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 0 | 1,075.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 5 | 1,080.00 | - | - | - | - | - |
| 0.13 | -0.54 | -80.60% | 6 | 12 | 1,100.00 | 184.17 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.