ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 417.70 | 0.00 | - | - | 1 | 350.00 | 0.22 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.32 | 0.00 | - | 57 | 69 |
| - | - | - | - | - | 390.00 | 0.40 | 0.00 | - | 115 | 121 |
| - | - | - | - | - | 410.00 | 0.37 | 0.00 | - | 57 | 57 |
| - | - | - | - | - | 420.00 | 0.37 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 430.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 0.95 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 450.00 | 0.70 | 0.00 | - | 40 | 44 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 1 | 1 |
| 220.30 | 0.00 | - | - | 1 | 490.00 | 0.25 | -0.20 | -44.44% | 5 | 9 |
| 275.42 | 0.00 | - | - | 1 | 500.00 | 0.26 | 0.00 | - | 4 | 67 |
| - | - | - | - | - | 520.00 | 0.35 | 0.00 | - | 4 | 69 |
| - | - | - | - | - | 530.00 | 0.60 | 0.00 | - | 1 | 43 |
| 439.63 | 0.00 | - | 1 | 0 | 540.00 | 1.82 | 0.00 | - | 5 | 10 |
| 344.30 | 0.00 | - | 16 | 28 | 550.00 | 2.15 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 560.00 | 1.75 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 570.00 | 2.72 | 0.00 | - | 1 | 17 |
| 429.73 | 0.00 | - | 1 | 1 | 580.00 | 0.76 | 0.00 | - | 1 | 133 |
| - | - | - | - | - | 590.00 | 0.95 | 0.00 | - | 8 | 32 |
| 198.80 | 0.00 | - | - | 6 | 600.00 | 0.73 | 0.00 | - | 2 | 85 |
| 128.80 | 0.00 | - | - | 10 | 610.00 | 1.25 | 0.00 | - | 3 | 19 |
| 111.08 | 0.00 | - | - | 1 | 620.00 | 0.79 | -1.06 | -57.30% | 1 | 47 |
| 347.40 | 0.00 | - | 2 | 37 | 630.00 | 2.50 | 0.00 | - | 7 | 27 |
| 284.12 | 0.00 | - | 1 | 2 | 640.00 | 1.32 | 0.00 | - | 1 | 30 |
| 287.30 | 0.00 | - | 1 | 4 | 650.00 | 1.52 | 0.00 | - | 2 | 97 |
| 253.57 | 0.00 | - | 1 | 1 | 660.00 | 1.45 | -0.60 | -29.27% | 1 | 22 |
| 88.90 | 0.00 | - | 2 | 5 | 670.00 | 2.78 | 0.00 | - | 18 | 31 |
| 83.20 | 0.00 | - | 1 | 4 | 680.00 | 1.89 | -0.31 | -14.09% | 2 | 37 |
| 181.00 | 0.00 | - | 1 | 2 | 690.00 | 2.45 | 0.00 | - | 9 | 25 |
| 225.11 | 0.00 | - | 1 | 4 | 700.00 | 2.15 | -0.70 | -24.56% | 3 | 130 |
| 259.80 | 0.00 | - | 10 | 14 | 710.00 | 2.60 | -0.60 | -18.75% | 4 | 34 |
| 245.00 | 0.00 | - | 1 | 4 | 720.00 | 4.44 | 0.00 | - | 5 | 134 |
| 259.75 | 0.00 | - | 1 | 8 | 730.00 | 3.40 | -1.30 | -27.66% | 2 | 45 |
| 229.76 | 0.00 | - | 1 | 5 | 740.00 | 3.96 | -5.64 | -58.75% | 1 | 25 |
| 161.60 | 0.00 | - | 2 | 11 | 750.00 | 4.10 | -1.80 | -30.51% | 3 | 90 |
| 214.00 | 0.00 | - | 2 | 12 | 760.00 | 4.80 | -2.15 | -30.94% | 6 | 81 |
| 161.30 | 0.00 | - | 2 | 8 | 770.00 | 5.60 | -2.50 | -30.86% | 16 | 26 |
| 150.53 | 0.00 | - | 2 | 27 | 780.00 | 9.00 | 0.00 | - | 3 | 56 |
| 147.50 | 0.00 | - | 13 | 14 | 790.00 | 7.60 | -3.90 | -33.91% | 18 | 114 |
| 135.11 | 0.00 | - | 1 | 44 | 800.00 | 9.52 | -2.58 | -21.32% | 2 | 168 |
| 101.00 | 0.00 | - | 10 | 8 | 810.00 | 10.70 | -3.20 | -18.71% | 1 | 50 |
| 177.90 | 0.00 | - | 1 | 22 | 820.00 | 11.75 | -4.75 | -28.79% | 21 | 66 |
| 100.10 | 0.00 | - | 17 | 50 | 830.00 | 13.45 | -4.35 | -24.44% | 4 | 56 |
| 94.50 | 0.00 | - | 1 | 87 | 840.00 | 28.20 | 0.00 | - | 1 | 60 |
| 78.70 | 0.00 | - | 4 | 18 | 850.00 | 23.50 | 0.00 | - | 2 | 105 |
| 78.00 | 0.00 | - | 17 | 59 | 860.00 | 21.05 | -6.31 | -23.06% | 5 | 217 |
| 85.00 | 0.00 | - | 1 | 26 | 870.00 | 23.95 | -4.25 | -15.07% | 11 | 248 |
| 76.76 | 0.00 | - | 1 | 106 | 880.00 | 27.20 | -5.83 | -17.65% | 4 | 149 |
| 76.47 | 0.00 | - | 1 | 42 | 890.00 | 37.70 | 0.00 | - | 2 | 410 |
| 74.90 | +6.65 | +9.74% | 2 | 70 | 900.00 | 34.69 | -7.51 | -17.80% | 1 | 209 |
| 57.50 | 0.00 | - | 3 | 650 | 910.00 | 44.79 | 0.00 | - | 1 | 71 |
| 53.70 | 0.00 | - | 20 | 174 | 920.00 | 50.60 | 0.00 | - | 3 | 124 |
| 56.90 | +6.20 | +12.23% | 4 | 40 | 930.00 | 44.80 | -11.50 | -20.43% | 1 | 60 |
| 52.40 | +6.40 | +13.91% | 11 | 91 | 940.00 | 49.60 | -10.80 | -17.88% | 9 | 110 |
| 39.47 | 0.00 | - | 2 | 88 | 950.00 | 66.30 | 0.00 | - | 5 | 75 |
| 43.60 | +5.10 | +13.25% | 2 | 156 | 960.00 | 110.40 | 0.00 | - | 2 | 45 |
| 35.00 | 0.00 | - | 3 | 52 | 970.00 | 86.80 | 0.00 | - | 1 | 53 |
| 35.95 | +7.45 | +26.14% | 2 | 92 | 980.00 | 87.10 | 0.00 | - | 17 | 91 |
| 34.30 | +8.53 | +33.10% | 16 | 71 | 990.00 | 94.60 | 0.00 | - | 17 | 55 |
| 31.06 | +7.73 | +33.13% | 1 | 339 | 1,000.00 | 90.70 | -12.00 | -11.68% | 1 | 160 |
| 27.60 | +4.00 | +16.95% | 10 | 38 | 1,010.00 | 105.80 | 0.00 | - | 15 | 10 |
| 23.50 | 0.00 | - | 7 | 89 | 1,020.00 | 131.10 | 0.00 | - | 21 | 25 |
| 23.10 | +5.60 | +32.00% | 28 | 39 | 1,030.00 | 126.60 | 0.00 | - | 1 | 27 |
| 20.00 | +4.60 | +29.87% | 1 | 159 | 1,040.00 | 132.60 | 0.00 | - | 1 | 27 |
| 16.76 | +3.42 | +25.64% | 18 | 50 | 1,050.00 | 141.10 | 0.00 | - | 4 | 17 |
| 13.70 | 0.00 | - | 6 | 57 | 1,060.00 | 201.75 | 0.00 | - | 1 | 17 |
| 12.35 | 0.00 | - | 1 | 30 | 1,070.00 | 210.90 | 0.00 | - | 1 | 9 |
| 10.10 | 0.00 | - | 1 | 63 | 1,080.00 | 171.00 | 0.00 | - | 30 | 33 |
| 9.00 | 0.00 | - | 7 | 39 | 1,090.00 | 116.40 | 0.00 | - | 2 | 2 |
| 9.30 | +0.40 | +4.49% | 10 | 174 | 1,100.00 | 131.00 | 0.00 | - | 2 | 9 |
| 9.80 | 0.00 | - | 12 | 20 | 1,110.00 | 120.60 | 0.00 | - | - | 3 |
| 6.60 | 0.00 | - | 1 | 45 | 1,120.00 | 179.90 | 0.00 | - | 1 | 0 |
| 6.45 | 0.00 | - | 2 | 16 | 1,130.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 35 | 1,140.00 | 140.50 | 0.00 | - | - | 1 |
| 5.00 | 0.00 | - | 3 | 26 | 1,150.00 | - | - | - | - | - |
| 4.40 | +0.90 | +25.71% | 2 | 15 | 1,160.00 | - | - | - | - | - |
| 3.70 | -0.22 | -5.61% | 10 | 26 | 1,170.00 | - | - | - | - | - |
| 3.00 | +0.40 | +15.38% | 5 | 20 | 1,180.00 | 215.00 | 0.00 | - | - | 0 |
| 2.65 | 0.00 | - | 12 | 22 | 1,190.00 | - | - | - | - | - |
| 2.65 | +0.65 | +32.50% | 32 | 71 | 1,200.00 | - | - | - | - | - |
| 4.31 | 0.00 | - | 1 | 27 | 1,210.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 1 | 53 | 1,220.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 108 | 1,230.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 32 | 33 | 1,240.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 3 | 39 | 1,250.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 16 | 27 | 1,260.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 14 | 10 | 1,270.00 | 291.70 | 0.00 | - | 14 | 0 |
| 3.10 | 0.00 | - | 4 | 17 | 1,280.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 24 | 1,290.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 6 | 24 | 1,300.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 14 | 1,310.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 9 | 35 | 1,320.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 15 | 1,330.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 2 | 23 | 1,340.00 | - | - | - | - | - |
| 2.45 | +2.00 | +444.44% | 2 | 56 | 1,350.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 4 | 17 | 1,360.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 2 | 17 | 1,370.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 14 | 1,380.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 211 | 1,390.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 10 | 144 | 1,400.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 3 | 5 | 1,420.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 31 | 1,440.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 9 | 1,450.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 4 | 1,460.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 1 | 11 | 1,480.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 10 | 1,500.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 23 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.