ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 482.85 | 0.00 | - | 1 | 28 | 300.00 | 0.30 | 0.00 | - | 1 | 2 |
| 388.10 | 0.00 | - | 4 | 2 | 310.00 | 0.85 | 0.00 | - | 10 | 16 |
| 379.00 | 0.00 | - | 2 | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.10 | 0.00 | - | 20 | 20 |
| 621.51 | 0.00 | - | - | 1 | 350.00 | 0.36 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 360.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 1.00 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 380.00 | 7.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 0.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 400.00 | 0.65 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 410.00 | 10.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 3.00 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 430.00 | 1.20 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 440.00 | 5.60 | 0.00 | - | 5 | 17 |
| 462.85 | 0.00 | - | - | 1 | 450.00 | 0.70 | 0.00 | - | 25 | 149 |
| - | - | - | - | - | 460.00 | 1.20 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 470.00 | 2.00 | 0.00 | - | 1 | 34 |
| 293.70 | 0.00 | - | 1 | 0 | 480.00 | 0.97 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 490.00 | 1.70 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 500.00 | 0.90 | +0.10 | +12.50% | 10 | 146 |
| 406.85 | 0.00 | - | - | 1 | 510.00 | 1.90 | 0.00 | - | 5 | 104 |
| 222.40 | 0.00 | - | 1 | 3 | 520.00 | 1.67 | 0.00 | - | 1 | 26 |
| 213.83 | 0.00 | - | 1 | 3 | 530.00 | 1.45 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 540.00 | 2.05 | 0.00 | - | 6 | 59 |
| 141.80 | 0.00 | - | - | 6 | 550.00 | 1.40 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 560.00 | 1.60 | 0.00 | - | 3 | 99 |
| 431.65 | 0.00 | - | - | 1 | 570.00 | 3.20 | 0.00 | - | 1 | 66 |
| 325.47 | 0.00 | - | 2 | 17 | 580.00 | 6.20 | 0.00 | - | 4 | 30 |
| 213.30 | 0.00 | - | 1 | 3 | 590.00 | 4.80 | 0.00 | - | 7 | 28 |
| 384.60 | 0.00 | - | 2 | 10 | 600.00 | 2.40 | +0.05 | +2.13% | 3 | 257 |
| - | - | - | - | - | 610.00 | 5.20 | 0.00 | - | 1 | 38 |
| 430.30 | 0.00 | - | 2 | 4 | 620.00 | 5.20 | 0.00 | - | 3 | 276 |
| 421.20 | 0.00 | - | 1 | 1 | 630.00 | 3.50 | 0.00 | - | 4 | 24 |
| 349.93 | 0.00 | - | 2 | 19 | 640.00 | 3.90 | 0.00 | - | 1 | 72 |
| 277.24 | 0.00 | - | 1 | 15 | 650.00 | 4.70 | 0.00 | - | 2 | 288 |
| 318.30 | 0.00 | - | 1 | 11 | 660.00 | 4.60 | -3.70 | -44.58% | 1 | 22 |
| 103.70 | 0.00 | - | 4 | 27 | 670.00 | 7.40 | 0.00 | - | 12 | 44 |
| 323.17 | 0.00 | - | 2 | 24 | 680.00 | 7.20 | 0.00 | - | 1 | 191 |
| 300.66 | 0.00 | - | 1 | 17 | 690.00 | 6.70 | 0.00 | - | 8 | 174 |
| 213.00 | 0.00 | - | 2 | 36 | 700.00 | 7.47 | -0.23 | -2.99% | 1 | 113 |
| 183.40 | 0.00 | - | 2 | 29 | 710.00 | 9.25 | 0.00 | - | 1 | 323 |
| 191.40 | 0.00 | - | 1 | 28 | 720.00 | 13.71 | 0.00 | - | 15 | 23 |
| 214.98 | 0.00 | - | 1 | 31 | 730.00 | 16.70 | 0.00 | - | 7 | 45 |
| 259.20 | 0.00 | - | 1 | 32 | 740.00 | 12.50 | 0.00 | - | 3 | 95 |
| 202.05 | 0.00 | - | 1 | 39 | 750.00 | 14.60 | 0.00 | - | 7 | 78 |
| 167.26 | 0.00 | - | 1 | 36 | 760.00 | 15.40 | 0.00 | - | 20 | 53 |
| 177.59 | -96.31 | -35.16% | 2 | 50 | 770.00 | 20.80 | 0.00 | - | 1 | 25 |
| 175.48 | 0.00 | - | 2 | 23 | 780.00 | 19.35 | 0.00 | - | 1 | 50 |
| 200.65 | 0.00 | - | 1 | 45 | 790.00 | 20.20 | -1.19 | -5.56% | 11 | 207 |
| 119.93 | 0.00 | - | 1 | 44 | 800.00 | 22.62 | -0.68 | -2.92% | 11 | 165 |
| 117.80 | 0.00 | - | 3 | 46 | 810.00 | 26.00 | 0.00 | - | 7 | 33 |
| 107.40 | 0.00 | - | 2 | 19 | 820.00 | 27.40 | -16.00 | -36.87% | 17 | 120 |
| 114.20 | 0.00 | - | 2 | 24 | 830.00 | 30.55 | -2.37 | -7.20% | 1 | 151 |
| 95.35 | 0.00 | - | 1 | 24 | 840.00 | 45.45 | 0.00 | - | 2 | 292 |
| 115.35 | 0.00 | - | 1 | 58 | 850.00 | 43.10 | 0.00 | - | 1 | 72 |
| 77.20 | 0.00 | - | 2 | 71 | 860.00 | 41.90 | 0.00 | - | 1 | 74 |
| 93.00 | 0.00 | - | 1 | 20 | 870.00 | 46.95 | 0.00 | - | 1 | 71 |
| 98.05 | 0.00 | - | 1 | 41 | 880.00 | 71.40 | 0.00 | - | 2 | 53 |
| 98.09 | 0.00 | - | 2 | 19 | 890.00 | 76.90 | 0.00 | - | 6 | 31 |
| 82.53 | 0.00 | - | 3 | 256 | 900.00 | 61.30 | 0.00 | - | 17 | 107 |
| 78.90 | 0.00 | - | 2 | 27 | 910.00 | 65.00 | 0.00 | - | 1 | 22 |
| 78.10 | +3.70 | +4.97% | 29 | 81 | 920.00 | 65.90 | -0.50 | -0.75% | 2 | 99 |
| 69.75 | -4.75 | -6.38% | 1 | 28 | 930.00 | 71.50 | 0.00 | - | 1 | 43 |
| 67.98 | 0.00 | - | 186 | 256 | 940.00 | 78.00 | -2.10 | -2.62% | 17 | 43 |
| 63.10 | -3.50 | -5.26% | 1 | 47 | 950.00 | 82.25 | -1.55 | -1.85% | 3 | 26 |
| 61.65 | 0.00 | - | 8 | 121 | 960.00 | 90.70 | 0.00 | - | 1 | 88 |
| 57.94 | 0.00 | - | 3 | 40 | 970.00 | 100.85 | 0.00 | - | 1 | 68 |
| 52.40 | 0.00 | - | 9 | 78 | 980.00 | 109.70 | 0.00 | - | 3 | 177 |
| 49.68 | 0.00 | - | 1 | 63 | 990.00 | 91.00 | 0.00 | - | 2 | 59 |
| 43.30 | -1.42 | -3.18% | 2 | 242 | 1,000.00 | 151.30 | 0.00 | - | 49 | 65 |
| 32.20 | 0.00 | - | 1 | 19 | 1,010.00 | 119.70 | 0.00 | - | 1 | 31 |
| 41.70 | 0.00 | - | 3 | 54 | 1,020.00 | 117.30 | 0.00 | - | 1 | 21 |
| 34.90 | -1.60 | -4.38% | 1 | 35 | 1,030.00 | 111.70 | 0.00 | - | 1 | 43 |
| 33.20 | -0.50 | -1.48% | 15 | 80 | 1,040.00 | 117.00 | 0.00 | - | 2 | 58 |
| 30.12 | -0.43 | -1.41% | 1 | 96 | 1,050.00 | 120.40 | 0.00 | - | 1 | 12 |
| 22.80 | 0.00 | - | 3 | 55 | 1,060.00 | 164.38 | 0.00 | - | 1 | 10 |
| 27.75 | 0.00 | - | 1 | 30 | 1,070.00 | 132.30 | 0.00 | - | 7 | 9 |
| 17.60 | 0.00 | - | 3 | 89 | 1,080.00 | 138.50 | 0.00 | - | 7 | 16 |
| 20.50 | 0.00 | - | 1 | 54 | 1,090.00 | 125.90 | 0.00 | - | - | 20 |
| 22.70 | 0.00 | - | 15 | 62 | 1,100.00 | 240.00 | 0.00 | - | 25 | 98 |
| 13.23 | 0.00 | - | 1 | 55 | 1,110.00 | - | - | - | - | - |
| 18.90 | 0.00 | - | 17 | 89 | 1,120.00 | 193.90 | 0.00 | - | 1 | 1 |
| 12.30 | 0.00 | - | 16 | 41 | 1,130.00 | 188.40 | 0.00 | - | 1 | 1 |
| 14.20 | -0.10 | -0.70% | 10 | 26 | 1,140.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 17 | 52 | 1,150.00 | 201.20 | 0.00 | - | 11 | 0 |
| 14.65 | 0.00 | - | 2 | 276 | 1,160.00 | - | - | - | - | - |
| 13.27 | 0.00 | - | 1 | 24 | 1,170.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 7 | 60 | 1,180.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 5 | 37 | 1,190.00 | 232.30 | 0.00 | - | 6 | 0 |
| 9.80 | 0.00 | - | 6 | 93 | 1,200.00 | 247.70 | 0.00 | - | 3 | 0 |
| 8.90 | 0.00 | - | 4 | 58 | 1,210.00 | 257.40 | 0.00 | - | 2 | 4 |
| 8.20 | 0.00 | - | 3 | 11 | 1,220.00 | 313.20 | 0.00 | - | - | 2 |
| 6.70 | 0.00 | - | 4 | 21 | 1,230.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 6 | 59 | 1,240.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 210 | 1,250.00 | 285.80 | 0.00 | - | 3 | 0 |
| 8.00 | 0.00 | - | 7 | 25 | 1,260.00 | 301.80 | 0.00 | - | 2 | 0 |
| 6.70 | 0.00 | - | 2 | 42 | 1,270.00 | 341.40 | 0.00 | - | 20 | 0 |
| 5.10 | 0.00 | - | 3 | 38 | 1,280.00 | 351.40 | 0.00 | - | 60 | 0 |
| 3.20 | 0.00 | - | 2 | 14 | 1,290.00 | 318.50 | 0.00 | - | - | 0 |
| 4.06 | 0.00 | - | 40 | 28 | 1,300.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 4 | 50 | 1,310.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 14 | 23 | 1,320.00 | 322.80 | 0.00 | - | - | 0 |
| 3.80 | 0.00 | - | 9 | 15 | 1,330.00 | 332.00 | 0.00 | - | - | 0 |
| 3.50 | 0.00 | - | 6 | 9 | 1,340.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 7 | 16 | 1,350.00 | 376.30 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 1 | 16 | 1,360.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 10 | 1,370.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 16 | 21 | 1,380.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 16 | 18 | 1,390.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 28 | 24 | 1,400.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 12 | 2 | 1,410.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 1 | 5 | 1,420.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 117 | 1,440.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 6 | 31 | 1,450.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 2 | 4 | 1,460.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 1 | 194 | 1,480.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 6 | 24 | 1,500.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 34 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.