ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Calls
October 18, 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 | 2.60 | +0.55 | +26.83% | 1 | 10 |
| - | - | - | - | - | 560.00 | 2.25 | +0.20 | +9.76% | 1 | 3 |
| - | - | - | - | - | 570.00 | 2.80 | 0.00 | - | 3 | 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 | 3.75 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 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 | - | 6 | 20 |
| 335.21 | 0.00 | - | 1 | 1 | 660.00 | 7.90 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 670.00 | 14.60 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 680.00 | 10.70 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 690.00 | 10.00 | 0.00 | - | 2 | 21 |
| 289.12 | 0.00 | - | 1 | 2 | 700.00 | 13.30 | 0.00 | - | 3 | 19 |
| 292.80 | 0.00 | - | 1 | 1 | 710.00 | 11.60 | 0.00 | - | 3 | 10 |
| 279.90 | 0.00 | - | 2 | 2 | 720.00 | 15.80 | 0.00 | - | 6 | 26 |
| 271.80 | 0.00 | - | 2 | 3 | 730.00 | 15.10 | 0.00 | - | 3 | 12 |
| 279.45 | 0.00 | - | 1 | 3 | 740.00 | 20.50 | 0.00 | - | 3 | 9 |
| 196.45 | 0.00 | - | 4 | 8 | 750.00 | 18.30 | 0.00 | - | 2 | 149 |
| 186.52 | 0.00 | - | 1 | 4 | 760.00 | 19.80 | 0.00 | - | 2 | 58 |
| 302.10 | 0.00 | - | 1 | 2 | 770.00 | 22.10 | 0.00 | - | 1 | 92 |
| 163.40 | 0.00 | - | 4 | 8 | 780.00 | 23.63 | 0.00 | - | 3 | 18 |
| 280.27 | 0.00 | - | 4 | 4 | 790.00 | 25.81 | 0.00 | - | 27 | 59 |
| 174.89 | 0.00 | - | 10 | 33 | 800.00 | 24.65 | -3.65 | -12.90% | 2 | 146 |
| 208.57 | 0.00 | - | 1 | 7 | 810.00 | 36.60 | 0.00 | - | 3 | 60 |
| - | - | - | - | - | 820.00 | 34.50 | 0.00 | - | 25 | 40 |
| 131.20 | 0.00 | - | 10 | 14 | 830.00 | 35.12 | -4.28 | -10.86% | 3 | 15 |
| - | - | - | - | - | 840.00 | 55.30 | 0.00 | - | 5 | 14 |
| 128.90 | 0.00 | - | 20 | 34 | 850.00 | 43.35 | 0.00 | - | 2 | 99 |
| 185.30 | 0.00 | - | 1 | 2 | 860.00 | 42.30 | 0.00 | - | 1 | 42 |
| 88.26 | 0.00 | - | - | 1 | 870.00 | 73.90 | 0.00 | - | 1 | 25 |
| 159.50 | 0.00 | - | 1 | 1 | 880.00 | 63.80 | 0.00 | - | 1 | 76 |
| 102.04 | 0.00 | - | 1 | 14 | 890.00 | 57.20 | -29.02 | -33.66% | 1 | 30 |
| 92.50 | 0.00 | - | 9 | 11 | 900.00 | 57.97 | 0.00 | - | 57 | 132 |
| 94.38 | 0.00 | - | 1 | 4 | 910.00 | 62.26 | 0.00 | - | 10 | 20 |
| 88.78 | 0.00 | - | 6 | 74 | 920.00 | 77.30 | 0.00 | - | 1 | 13 |
| 80.00 | 0.00 | - | 5 | 22 | 930.00 | 109.42 | 0.00 | - | 1 | 5 |
| 78.71 | 0.00 | - | 1 | 31 | 940.00 | 79.00 | 0.00 | - | 3 | 7 |
| 75.70 | 0.00 | - | 9 | 85 | 950.00 | 127.80 | 0.00 | - | 15 | 62 |
| 72.50 | +17.80 | +32.54% | 2 | 10 | 960.00 | 97.50 | 0.00 | - | 1 | 3 |
| 73.10 | 0.00 | - | 2 | 40 | 970.00 | 95.87 | 0.00 | - | 2 | 8 |
| 63.00 | 0.00 | - | 16 | 35 | 980.00 | 118.00 | 0.00 | - | 2 | 33 |
| 68.21 | 0.00 | - | 11 | 21 | 990.00 | 145.00 | 0.00 | - | 1 | 21 |
| 46.80 | 0.00 | - | 1 | 45 | 1,000.00 | 103.35 | 0.00 | - | 15 | 59 |
| 101.70 | 0.00 | - | 5 | 20 | 1,010.00 | 120.10 | 0.00 | - | 4 | 4 |
| 57.20 | 0.00 | - | 5 | 9 | 1,020.00 | 107.70 | 0.00 | - | 2 | 23 |
| 47.60 | -2.70 | -5.09% | 7 | 39 | 1,030.00 | 111.80 | 0.00 | - | - | 20 |
| 44.50 | +2.90 | +6.97% | 1 | 64 | 1,040.00 | 114.80 | 0.00 | - | 6 | 46 |
| 42.20 | 0.00 | - | 1 | 35 | 1,050.00 | 119.20 | 0.00 | - | 1 | 7 |
| 38.70 | -0.20 | -0.51% | 1 | 19 | 1,060.00 | 156.35 | +31.45 | +25.18% | 2 | 31 |
| 33.90 | 0.00 | - | 1 | 19 | 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 | - | - | - | - | - |
| 28.50 | 0.00 | - | 3 | 48 | 1,110.00 | - | - | - | - | - |
| 26.10 | -3.40 | -11.53% | 7 | 27 | 1,120.00 | - | - | - | - | - |
| 24.60 | -1.30 | -5.02% | 8 | 66 | 1,130.00 | - | - | - | - | - |
| 16.70 | 0.00 | - | 21 | 44 | 1,140.00 | 228.20 | 0.00 | - | 28 | 29 |
| 21.30 | +6.10 | +40.13% | 1 | 65 | 1,150.00 | 200.00 | 0.00 | - | - | 1 |
| 19.80 | 0.00 | - | 1 | 12 | 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 |
| 13.89 | 0.00 | - | 22 | 130 | 1,200.00 | 196.25 | 0.00 | - | - | 186 |
| 17.30 | 0.00 | - | 2 | 25 | 1,210.00 | - | - | - | - | - |
| 18.20 | 0.00 | - | 8 | 38 | 1,220.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 3 | 23 | 1,230.00 | - | - | - | - | - |
| 29.70 | 0.00 | - | 24 | 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 | - | 5 | 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 | - | 5 | 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 | - | 9 | 16 | 1,340.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 3 | 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 |
| 3.90 | 0.00 | - | 3 | 7 | 1,390.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | - | 2 | 1,400.00 | - | - | - | - | - |
| 3.80 | -2.50 | -39.68% | 3 | 10 | 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.