ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117C00195000 | 2024-02-02 2:05PM EDT | 195.00 | 697.58 | 792.00 | 808.80 | 0.00 | - | 1 | 2 | 228.81% |
| ASML250117C00200000 | 2024-01-24 10:32AM EDT | 200.00 | 644.08 | 732.00 | 749.50 | 0.00 | - | 1 | 15 | 140.08% |
| ASML250117C00210000 | 2023-11-20 11:54AM EDT | 210.00 | 487.40 | 535.90 | 547.80 | 0.00 | - | 5 | 10 | 0.00% |
| ASML250117C00220000 | 2022-12-07 10:42AM EDT | 220.00 | 399.00 | 367.00 | 375.00 | 0.00 | - | 3 | 5 | 0.00% |
| ASML250117C00230000 | 2023-09-14 9:47AM EDT | 230.00 | 401.32 | 375.80 | 388.10 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00240000 | 2022-11-17 12:57PM EDT | 240.00 | 374.00 | 355.50 | 363.50 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117C00250000 | 2023-03-02 11:22AM EDT | 250.00 | 380.00 | 445.00 | 454.00 | 0.00 | - | 1 | 15 | 0.00% |
| ASML250117C00260000 | 2023-01-11 3:55PM EDT | 260.00 | 408.40 | 418.00 | 427.00 | 0.00 | - | 1 | 30 | 0.00% |
| ASML250117C00270000 | 2022-12-07 1:47PM EDT | 270.00 | 364.00 | 352.50 | 361.00 | 0.00 | - | 11 | 43 | 0.00% |
| ASML250117C00280000 | 2022-11-21 10:47AM EDT | 280.00 | 338.00 | 331.00 | 339.50 | 0.00 | - | 1 | 11 | 0.00% |
| ASML250117C00290000 | 2022-12-05 10:53AM EDT | 290.00 | 351.00 | 316.50 | 325.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML250117C00300000 | 2024-02-09 1:12PM EDT | 300.00 | 657.00 | 698.20 | 716.00 | 0.00 | - | 1 | 28 | 175.23% |
| ASML250117C00310000 | 2023-12-05 2:20PM EDT | 310.00 | 398.80 | 401.10 | 415.60 | 0.00 | - | 10 | 43 | 0.00% |
| ASML250117C00320000 | 2023-05-30 9:45AM EDT | 320.00 | 447.10 | 422.00 | 439.50 | 0.00 | - | 7 | 32 | 0.00% |
| ASML250117C00330000 | 2023-05-01 9:38AM EDT | 330.00 | 337.23 | 416.00 | 424.00 | 0.00 | - | 3 | 4 | 0.00% |
| ASML250117C00340000 | 2024-03-18 9:57AM EDT | 340.00 | 624.57 | 572.90 | 587.90 | 0.00 | - | 4 | 6 | 54.08% |
| ASML250117C00350000 | 2024-03-18 9:57AM EDT | 350.00 | 614.87 | 563.10 | 578.00 | 0.00 | - | 2 | 21 | 53.38% |
| ASML250117C00360000 | 2022-11-10 12:02PM EDT | 360.00 | 259.37 | 289.20 | 297.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00370000 | 2023-09-01 9:33AM EDT | 370.00 | 332.50 | 249.60 | 258.30 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00380000 | 2023-06-05 9:51AM EDT | 380.00 | 380.00 | 367.80 | 379.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00390000 | 2023-03-23 11:23AM EDT | 390.00 | 325.00 | 284.00 | 292.30 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00400000 | 2024-03-08 3:54PM EDT | 400.00 | 623.47 | 586.00 | 600.90 | 0.00 | - | 1 | 20 | 125.18% |
| ASML250117C00410000 | 2024-04-19 10:08AM EDT | 410.00 | 502.54 | 517.90 | 528.20 | 0.00 | - | 1 | 17 | 69.42% |
| ASML250117C00420000 | 2023-02-08 4:05PM EDT | 420.00 | 304.10 | 242.10 | 249.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00430000 | 2022-10-11 11:19AM EDT | 430.00 | 100.16 | 208.00 | 216.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00440000 | 2024-03-06 11:51AM EDT | 440.00 | 569.57 | 548.00 | 562.50 | 0.00 | - | 10 | 41 | 114.91% |
| ASML250117C00450000 | 2024-01-26 11:15AM EDT | 450.00 | 428.43 | 496.00 | 514.00 | 0.00 | - | 2 | 6 | 83.05% |
| ASML250117C00460000 | 2024-01-09 2:29PM EDT | 460.00 | 284.70 | 476.00 | 494.50 | 0.00 | - | 1 | 13 | 72.89% |
| ASML250117C00470000 | 2024-04-17 9:44AM EDT | 470.00 | 462.73 | 461.70 | 472.20 | -5.53 | -1.18% | 1 | 4 | 63.39% |
| ASML250117C00480000 | 2024-02-23 3:19PM EDT | 480.00 | 482.25 | 512.00 | 530.00 | 0.00 | - | 1 | 5 | 108.14% |
| ASML250117C00490000 | 2023-12-19 12:13PM EDT | 490.00 | 284.32 | 276.00 | 292.60 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00500000 | 2024-02-01 2:32PM EDT | 500.00 | 412.00 | 506.00 | 523.50 | 0.00 | - | 1 | 17 | 111.41% |
| ASML250117C00510000 | 2023-09-08 1:01PM EDT | 510.00 | 188.30 | 152.90 | 165.70 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00520000 | 2024-02-13 10:30AM EDT | 520.00 | 397.10 | 456.00 | 473.90 | 0.00 | - | 2 | 18 | 88.88% |
| ASML250117C00530000 | 2024-01-25 1:03PM EDT | 530.00 | 379.30 | 423.50 | 442.00 | 0.00 | - | 1 | 14 | 73.01% |
| ASML250117C00540000 | 2024-04-19 3:52PM EDT | 540.00 | 345.00 | 396.60 | 411.60 | 0.00 | - | 2 | 38 | 58.30% |
| ASML250117C00550000 | 2024-04-05 10:55AM EDT | 550.00 | 453.60 | 387.90 | 402.00 | 0.00 | - | 1 | 5 | 57.38% |
| ASML250117C00560000 | 2024-04-12 12:19PM EDT | 560.00 | 429.85 | 379.20 | 391.00 | 0.00 | - | 1 | 9 | 55.94% |
| ASML250117C00570000 | 2024-02-22 4:22PM EDT | 570.00 | 416.25 | 430.10 | 448.00 | 0.00 | - | 1 | 401 | 91.62% |
| ASML250117C00580000 | 2024-03-08 3:59PM EDT | 580.00 | 453.81 | 418.20 | 432.30 | 0.00 | - | 4 | 212 | 87.49% |
| ASML250117C00590000 | 2024-02-02 12:28PM EDT | 590.00 | 330.00 | 425.70 | 441.80 | 0.00 | - | 1 | 101 | 94.78% |
| ASML250117C00600000 | 2024-04-25 9:43AM EDT | 600.00 | 311.90 | 344.30 | 355.40 | 0.00 | - | 1 | 147 | 53.08% |
| ASML250117C00620000 | 2024-04-25 12:50PM EDT | 620.00 | 335.00 | 328.30 | 337.90 | +23.00 | +7.37% | 2 | 72 | 52.07% |
| ASML250117C00640000 | 2024-04-18 12:45PM EDT | 640.00 | 292.66 | 309.40 | 320.60 | 0.00 | - | 2 | 80 | 50.19% |
| ASML250117C00660000 | 2024-04-09 9:31AM EDT | 660.00 | 375.00 | 293.20 | 303.20 | 0.00 | - | 3 | 190 | 51.57% |
| ASML250117C00680000 | 2024-04-19 12:11PM EDT | 680.00 | 238.31 | 279.70 | 285.20 | 0.00 | - | 1 | 51 | 49.54% |
| ASML250117C00700000 | 2024-04-17 10:31AM EDT | 700.00 | 262.20 | 263.50 | 268.90 | 0.00 | - | 3 | 93 | 48.28% |
| ASML250117C00720000 | 2024-04-19 11:20AM EDT | 720.00 | 217.28 | 249.10 | 253.20 | 0.00 | - | 1 | 68 | 47.20% |
| ASML250117C00730000 | 2024-04-23 1:24PM EDT | 730.00 | 224.70 | 236.60 | 244.80 | 0.00 | - | 1 | 38 | 46.38% |
| ASML250117C00740000 | 2024-04-26 1:26PM EDT | 740.00 | 241.76 | 231.40 | 237.60 | -38.87 | -13.85% | 1 | 44 | 46.06% |
| ASML250117C00750000 | 2024-04-24 9:32AM EDT | 750.00 | 220.34 | 223.10 | 230.10 | 0.00 | - | 1 | 506 | 45.57% |
| ASML250117C00760000 | 2024-04-17 9:35AM EDT | 760.00 | 230.00 | 219.20 | 222.50 | 0.00 | - | 20 | 207 | 45.01% |
| ASML250117C00780000 | 2024-03-19 1:23PM EDT | 780.00 | 240.05 | 183.50 | 186.90 | 0.00 | - | 1 | 81 | 35.74% |
| ASML250117C00800000 | 2024-04-25 1:03PM EDT | 800.00 | 178.00 | 191.00 | 195.70 | 0.00 | - | 3 | 468 | 43.86% |
| ASML250117C00820000 | 2024-04-17 12:41PM EDT | 820.00 | 170.60 | 177.00 | 181.40 | 0.00 | - | 3 | 52 | 42.74% |
| ASML250117C00840000 | 2024-04-23 2:19PM EDT | 840.00 | 166.24 | 165.40 | 169.40 | +12.02 | +7.79% | 1 | 79 | 42.31% |
| ASML250117C00860000 | 2024-04-26 2:33PM EDT | 860.00 | 156.00 | 152.70 | 156.30 | +15.85 | +11.31% | 1 | 106 | 41.35% |
| ASML250117C00880000 | 2024-04-26 9:44AM EDT | 880.00 | 142.48 | 142.40 | 144.90 | +14.13 | +11.01% | 2 | 62 | 40.83% |
| ASML250117C00900000 | 2024-04-25 3:06PM EDT | 900.00 | 125.50 | 131.70 | 136.00 | 0.00 | - | 12 | 107 | 40.97% |
| ASML250117C00920000 | 2024-04-17 3:47PM EDT | 920.00 | 122.80 | 121.20 | 126.40 | +0.25 | +0.20% | 2 | 29 | 40.72% |
| ASML250117C00940000 | 2024-04-25 10:53AM EDT | 940.00 | 95.20 | 111.70 | 114.20 | 0.00 | - | 3 | 132 | 39.49% |
| ASML250117C00960000 | 2024-04-25 12:00PM EDT | 960.00 | 90.10 | 102.50 | 106.00 | 0.00 | - | 13 | 204 | 39.39% |
| ASML250117C00980000 | 2024-04-25 1:06PM EDT | 980.00 | 85.70 | 91.50 | 96.70 | 0.00 | - | 2 | 76 | 38.79% |
| ASML250117C01000000 | 2024-04-26 2:36PM EDT | 1,000.00 | 89.20 | 86.80 | 88.50 | +7.20 | +8.78% | 14 | 471 | 38.39% |
| ASML250117C01020000 | 2024-04-26 11:04AM EDT | 1,020.00 | 80.10 | 79.60 | 82.80 | +6.40 | +8.68% | 3 | 139 | 38.66% |
| ASML250117C01040000 | 2024-04-25 1:21PM EDT | 1,040.00 | 73.40 | 72.80 | 74.50 | +8.10 | +12.40% | 1 | 215 | 37.94% |
| ASML250117C01060000 | 2024-04-26 11:02AM EDT | 1,060.00 | 67.00 | 64.90 | 68.10 | +8.00 | +13.56% | 7 | 114 | 37.69% |
| ASML250117C01080000 | 2024-04-24 2:16PM EDT | 1,080.00 | 50.10 | 60.80 | 62.40 | 0.00 | - | 2 | 54 | 37.55% |
| ASML250117C01100000 | 2024-04-24 10:41AM EDT | 1,100.00 | 48.00 | 55.50 | 57.00 | 0.00 | - | 2 | 389 | 37.37% |
| ASML250117C01120000 | 2024-04-23 11:19AM EDT | 1,120.00 | 41.80 | 50.70 | 52.10 | 0.00 | - | 15 | 13 | 37.23% |
| ASML250117C01130000 | 2024-04-26 2:31PM EDT | 1,130.00 | 50.10 | 48.30 | 49.70 | +4.80 | +10.60% | 56 | 29 | 37.14% |
| ASML250117C01140000 | 2024-04-26 1:53PM EDT | 1,140.00 | 48.70 | 46.20 | 47.40 | +6.80 | +16.23% | 7 | 45 | 37.05% |
| ASML250117C01150000 | 2024-04-26 1:53PM EDT | 1,150.00 | 46.60 | 40.70 | 45.40 | +6.70 | +16.79% | 9 | 32 | 37.03% |
| ASML250117C01160000 | 2024-04-24 1:27PM EDT | 1,160.00 | 34.10 | 42.10 | 43.20 | 0.00 | - | 1 | 49 | 36.92% |
| ASML250117C01170000 | 2024-04-04 2:26PM EDT | 1,170.00 | 70.70 | 40.00 | 41.40 | 0.00 | - | 2 | 6 | 36.92% |
| ASML250117C01180000 | 2024-04-26 1:52PM EDT | 1,180.00 | 40.50 | 38.30 | 39.40 | +12.90 | +46.74% | 1 | 39 | 36.82% |
| ASML250117C01190000 | 2024-04-26 1:52PM EDT | 1,190.00 | 38.60 | 34.10 | 37.60 | -20.31 | -34.48% | 2 | 4 | 36.77% |
| ASML250117C01200000 | 2024-04-25 9:35AM EDT | 1,200.00 | 36.90 | 31.70 | 36.00 | +11.60 | +45.85% | 1 | 101 | 36.77% |
| ASML250117C01210000 | 2024-04-26 1:52PM EDT | 1,210.00 | 35.10 | 30.50 | 34.40 | +0.40 | +1.15% | 1 | 4 | 36.75% |
| ASML250117C01220000 | 2024-04-11 9:53AM EDT | 1,220.00 | 56.10 | 31.30 | 32.60 | 0.00 | - | 4 | 9 | 36.61% |
| ASML250117C01230000 | 2024-04-19 12:07PM EDT | 1,230.00 | 23.00 | 30.10 | 31.10 | 0.00 | - | 8 | 13 | 36.57% |
| ASML250117C01240000 | 2024-04-23 10:31AM EDT | 1,240.00 | 22.40 | 28.80 | 29.80 | 0.00 | - | 7 | 10 | 36.59% |
| ASML250117C01250000 | 2024-04-19 12:07PM EDT | 1,250.00 | 20.90 | 27.20 | 28.50 | 0.00 | - | 31 | 39 | 36.59% |
| ASML250117C01260000 | 2024-03-15 2:16PM EDT | 1,260.00 | 43.80 | 44.50 | 46.60 | 0.00 | - | 2 | 21 | 44.72% |
| ASML250117C01270000 | 2024-04-11 9:55AM EDT | 1,270.00 | 46.30 | 24.70 | 25.80 | 0.00 | - | 2 | 13 | 36.47% |
| ASML250117C01280000 | 2024-04-24 11:54AM EDT | 1,280.00 | 18.10 | 23.50 | 26.00 | 0.00 | - | 3 | 6 | 37.11% |
| ASML250117C01290000 | 2024-04-16 11:55AM EDT | 1,290.00 | 43.90 | 20.90 | 23.60 | 0.00 | - | 5 | 13 | 36.48% |
| ASML250117C01300000 | 2024-04-18 2:09PM EDT | 1,300.00 | 19.48 | 21.20 | 24.10 | 0.00 | - | 8 | 63 | 37.25% |
| ASML250117C01310000 | 2024-04-25 9:35AM EDT | 1,310.00 | 14.40 | 20.20 | 21.30 | 0.00 | - | 3 | 10 | 36.35% |
| ASML250117C01320000 | 2024-04-22 12:36PM EDT | 1,320.00 | 12.50 | 19.20 | 20.40 | 0.00 | - | 1 | 9 | 36.37% |
| ASML250117C01330000 | 2024-04-22 11:33AM EDT | 1,330.00 | 12.40 | 18.30 | 19.30 | 0.00 | - | 1 | 9 | 36.27% |
| ASML250117C01340000 | 2024-04-26 10:27AM EDT | 1,340.00 | 17.80 | 15.40 | 20.30 | +4.90 | +37.98% | 1 | 5 | 37.30% |
| ASML250117C01350000 | 2024-04-22 12:57PM EDT | 1,350.00 | 11.10 | 16.50 | 21.30 | 0.00 | - | 14 | 28 | 38.32% |
| ASML250117C01360000 | 2024-04-26 9:54AM EDT | 1,360.00 | 15.70 | 13.30 | 16.90 | +1.50 | +10.56% | 5 | 16 | 36.33% |
| ASML250117C01370000 | 2024-04-25 9:35AM EDT | 1,370.00 | 10.60 | 12.90 | 18.30 | 0.00 | - | 3 | 15 | 37.60% |
| ASML250117C01380000 | 2024-04-24 10:33AM EDT | 1,380.00 | 12.10 | 14.50 | 15.40 | 0.00 | - | 6 | 13 | 36.32% |
| ASML250117C01390000 | 2024-04-24 9:36AM EDT | 1,390.00 | 12.60 | 13.80 | 14.60 | 0.00 | - | 3 | 2 | 36.26% |
| ASML250117C01400000 | 2024-04-19 10:07AM EDT | 1,400.00 | 13.20 | 12.80 | 14.20 | 0.00 | - | 2 | 35 | 36.43% |
| ASML250117C01410000 | 2024-04-24 9:36AM EDT | 1,410.00 | 11.50 | 12.60 | 13.40 | 0.00 | - | 6 | 7 | 36.32% |
| ASML250117C01420000 | 2024-04-26 9:52AM EDT | 1,420.00 | 11.70 | 11.10 | 12.90 | +3.40 | +40.96% | 6 | 63 | 36.40% |
| ASML250117C01440000 | 2024-04-26 9:52AM EDT | 1,440.00 | 10.60 | 10.90 | 11.70 | -0.90 | -7.83% | 5 | 21 | 36.36% |
| ASML250117C01450000 | 2024-04-22 1:22PM EDT | 1,450.00 | 6.92 | 7.40 | 11.10 | 0.00 | - | 6 | 15 | 36.31% |
| ASML250117C01460000 | 2024-04-26 10:59AM EDT | 1,460.00 | 9.50 | 9.90 | 10.70 | -0.10 | -1.04% | 6 | 3 | 36.39% |
| ASML250117C01480000 | 2024-04-26 3:06PM EDT | 1,480.00 | 9.30 | 8.90 | 9.90 | +0.33 | +3.68% | 23 | 33 | 36.52% |
| ASML250117C01500000 | 2024-04-26 9:54AM EDT | 1,500.00 | 8.00 | 5.90 | 9.10 | +2.53 | +46.25% | 4 | 48 | 36.59% |
| ASML250117C01520000 | 2024-04-26 2:11PM EDT | 1,520.00 | 8.00 | 5.00 | 8.50 | +2.20 | +37.93% | 8 | 174 | 36.78% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117P00195000 | 2024-04-02 9:30AM EDT | 195.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 291 | 67.97% |
| ASML250117P00200000 | 2024-03-28 2:58PM EDT | 200.00 | 0.24 | 0.00 | 3.90 | 0.00 | - | 22 | 65 | 85.33% |
| ASML250117P00210000 | 2024-03-28 3:04PM EDT | 210.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 2 | 41 | 82.97% |
| ASML250117P00220000 | 2024-04-01 2:41PM EDT | 220.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 4 | 22 | 80.42% |
| ASML250117P00230000 | 2023-10-18 1:45PM EDT | 230.00 | 2.67 | 0.80 | 2.50 | 0.00 | - | 8 | 37 | 75.82% |
| ASML250117P00240000 | 2023-09-15 11:07AM EDT | 240.00 | 3.48 | 1.95 | 4.70 | 0.00 | - | 2 | 1 | 82.08% |
| ASML250117P00250000 | 2024-02-21 10:30AM EDT | 250.00 | 0.70 | 0.10 | 1.15 | 0.00 | - | 1 | 112 | 62.82% |
| ASML250117P00260000 | 2024-04-12 12:22PM EDT | 260.00 | 0.55 | 0.15 | 4.10 | 0.00 | - | 1 | 74 | 72.01% |
| ASML250117P00270000 | 2023-07-14 1:21PM EDT | 270.00 | 3.60 | 2.50 | 5.20 | 0.00 | - | 2 | 16 | 77.12% |
| ASML250117P00280000 | 2024-02-06 12:37PM EDT | 280.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 63.28% |
| ASML250117P00290000 | 2023-10-27 2:57PM EDT | 290.00 | 6.70 | 0.10 | 5.60 | 0.00 | - | 4 | 7 | 69.24% |
| ASML250117P00300000 | 2024-04-23 11:25AM EDT | 300.00 | 0.80 | 0.15 | 3.60 | 0.00 | - | 1 | 131 | 63.04% |
| ASML250117P00310000 | 2024-04-23 1:22PM EDT | 310.00 | 1.55 | 0.15 | 4.50 | 0.00 | - | 1 | 38 | 63.37% |
| ASML250117P00320000 | 2024-04-09 10:49AM EDT | 320.00 | 0.61 | 0.20 | 4.50 | -0.14 | -18.67% | 10 | 31 | 61.74% |
| ASML250117P00330000 | 2023-10-23 9:51AM EDT | 330.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 25.00% |
| ASML250117P00340000 | 2024-04-17 3:43PM EDT | 340.00 | 1.00 | 0.25 | 1.50 | 0.00 | - | 13 | 125 | 50.70% |
| ASML250117P00350000 | 2024-04-23 11:36AM EDT | 350.00 | 1.25 | 0.30 | 1.60 | 0.00 | - | 1 | 124 | 53.60% |
| ASML250117P00360000 | 2024-02-07 3:58PM EDT | 360.00 | 1.90 | 0.55 | 2.45 | 0.00 | - | 10 | 159 | 51.66% |
| ASML250117P00370000 | 2024-02-12 3:14PM EDT | 370.00 | 1.80 | 0.60 | 4.40 | 0.00 | - | 5 | 130 | 54.36% |
| ASML250117P00380000 | 2024-04-17 12:27PM EDT | 380.00 | 1.74 | 0.65 | 1.90 | 0.00 | - | 2 | 166 | 50.65% |
| ASML250117P00390000 | 2024-04-17 12:28PM EDT | 390.00 | 2.25 | 0.75 | 2.05 | 0.00 | - | 1 | 18 | 49.87% |
| ASML250117P00400000 | 2024-04-17 2:40PM EDT | 400.00 | 2.00 | 0.50 | 3.70 | 0.00 | - | 2 | 170 | 53.58% |
| ASML250117P00410000 | 2024-01-17 2:53PM EDT | 410.00 | 6.90 | 1.10 | 5.20 | 0.00 | - | 1 | 63 | 50.68% |
| ASML250117P00420000 | 2024-03-25 1:02PM EDT | 420.00 | 2.50 | 0.75 | 4.80 | 0.00 | - | 1 | 35 | 53.27% |
| ASML250117P00430000 | 2024-03-22 3:40PM EDT | 430.00 | 2.80 | 1.20 | 4.40 | 0.00 | - | 4 | 20 | 50.98% |
| ASML250117P00440000 | 2024-04-18 1:35PM EDT | 440.00 | 2.65 | 1.60 | 2.95 | 0.00 | - | 5 | 82 | 46.14% |
| ASML250117P00450000 | 2024-04-18 11:25AM EDT | 450.00 | 3.60 | 1.80 | 3.60 | 0.00 | - | 113 | 217 | 46.50% |
| ASML250117P00460000 | 2024-04-17 12:04PM EDT | 460.00 | 3.58 | 2.00 | 3.80 | 0.00 | - | 2 | 77 | 45.68% |
| ASML250117P00470000 | 2024-02-21 3:59PM EDT | 470.00 | 5.30 | 2.90 | 4.70 | 0.00 | - | 2 | 70 | 46.26% |
| ASML250117P00480000 | 2024-04-08 2:59PM EDT | 480.00 | 3.85 | 2.20 | 4.40 | 0.00 | - | 1 | 121 | 44.42% |
| ASML250117P00490000 | 2024-04-19 2:28PM EDT | 490.00 | 5.60 | 2.50 | 4.70 | 0.00 | - | 1 | 130 | 43.74% |
| ASML250117P00500000 | 2024-04-25 3:58PM EDT | 500.00 | 4.50 | 3.70 | 5.00 | 0.00 | - | 1 | 390 | 43.05% |
| ASML250117P00510000 | 2024-02-22 10:30AM EDT | 510.00 | 6.50 | 4.10 | 6.10 | 0.00 | - | 1 | 83 | 43.60% |
| ASML250117P00520000 | 2024-04-01 11:34AM EDT | 520.00 | 5.05 | 4.60 | 8.80 | 0.00 | - | 1 | 26 | 46.02% |
| ASML250117P00530000 | 2024-04-23 1:35PM EDT | 530.00 | 5.50 | 3.90 | 9.30 | 0.00 | - | 10 | 74 | 45.33% |
| ASML250117P00540000 | 2024-04-17 11:41AM EDT | 540.00 | 7.51 | 4.60 | 9.80 | 0.00 | - | 1 | 44 | 44.62% |
| ASML250117P00550000 | 2024-04-22 11:27AM EDT | 550.00 | 8.94 | 4.90 | 10.30 | 0.00 | - | 10 | 149 | 43.89% |
| ASML250117P00560000 | 2024-04-26 10:42AM EDT | 560.00 | 6.70 | 3.20 | 10.90 | -0.80 | -10.67% | 1 | 99 | 43.25% |
| ASML250117P00570000 | 2024-02-29 3:19PM EDT | 570.00 | 9.40 | 4.20 | 9.20 | 0.00 | - | 20 | 100 | 40.23% |
| ASML250117P00580000 | 2024-04-25 3:00PM EDT | 580.00 | 8.70 | 7.60 | 8.40 | 0.00 | - | 3 | 72 | 38.17% |
| ASML250117P00590000 | 2024-04-26 12:00PM EDT | 590.00 | 8.60 | 8.50 | 9.10 | -1.50 | -14.85% | 25 | 198 | 37.75% |
| ASML250117P00600000 | 2024-04-26 12:29PM EDT | 600.00 | 9.30 | 9.20 | 10.00 | -1.60 | -14.68% | 3 | 211 | 37.48% |
| ASML250117P00620000 | 2024-04-22 9:58AM EDT | 620.00 | 15.80 | 11.00 | 15.80 | 0.00 | - | 10 | 292 | 40.03% |
| ASML250117P00640000 | 2024-04-26 2:38PM EDT | 640.00 | 13.30 | 13.20 | 13.70 | -2.20 | -14.19% | 2 | 887 | 35.97% |
| ASML250117P00660000 | 2024-04-18 12:59PM EDT | 660.00 | 20.70 | 15.40 | 16.10 | 0.00 | - | 6 | 833 | 35.35% |
| ASML250117P00680000 | 2024-04-19 10:39AM EDT | 680.00 | 24.92 | 18.10 | 19.00 | 0.00 | - | 1 | 154 | 34.85% |
| ASML250117P00700000 | 2024-04-24 9:32AM EDT | 700.00 | 22.23 | 21.40 | 23.90 | 0.00 | - | 1 | 717 | 35.27% |
| ASML250117P00720000 | 2024-04-26 1:08PM EDT | 720.00 | 24.70 | 24.90 | 29.70 | -4.90 | -16.55% | 13 | 99 | 35.78% |
| ASML250117P00730000 | 2024-04-26 1:08PM EDT | 730.00 | 26.70 | 27.10 | 28.10 | -5.10 | -16.04% | 12 | 84 | 33.69% |
| ASML250117P00740000 | 2024-04-26 1:08PM EDT | 740.00 | 28.70 | 29.00 | 30.10 | -5.70 | -16.57% | 15 | 134 | 33.38% |
| ASML250117P00750000 | 2024-04-26 9:56AM EDT | 750.00 | 31.20 | 31.30 | 32.40 | -5.60 | -15.22% | 9 | 173 | 33.17% |
| ASML250117P00760000 | 2024-04-26 3:10PM EDT | 760.00 | 33.60 | 33.90 | 35.00 | -5.90 | -14.94% | 37 | 142 | 33.04% |
| ASML250117P00780000 | 2024-04-26 12:15PM EDT | 780.00 | 38.80 | 39.00 | 41.30 | -6.60 | -14.54% | 19 | 99 | 33.05% |
| ASML250117P00800000 | 2024-04-26 2:56PM EDT | 800.00 | 44.70 | 44.70 | 48.70 | -7.20 | -13.87% | 8 | 376 | 33.23% |
| ASML250117P00820000 | 2024-04-26 1:08PM EDT | 820.00 | 50.30 | 48.00 | 54.60 | -6.70 | -11.75% | 2 | 82 | 32.60% |
| ASML250117P00840000 | 2024-04-26 2:34PM EDT | 840.00 | 58.00 | 55.40 | 60.70 | -4.20 | -6.75% | 41 | 366 | 31.85% |
| ASML250117P00860000 | 2024-04-26 11:43AM EDT | 860.00 | 65.40 | 61.70 | 69.40 | -4.70 | -6.70% | 1 | 86 | 31.82% |
| ASML250117P00880000 | 2024-04-26 2:35PM EDT | 880.00 | 73.30 | 70.10 | 77.50 | -8.30 | -10.17% | 3 | 79 | 31.36% |
| ASML250117P00900000 | 2024-04-26 11:49AM EDT | 900.00 | 81.50 | 79.30 | 85.40 | -13.80 | -14.48% | 1 | 193 | 30.64% |
| ASML250117P00920000 | 2024-04-26 10:59AM EDT | 920.00 | 92.40 | 91.20 | 94.60 | -12.60 | -12.00% | 7 | 88 | 30.14% |
| ASML250117P00940000 | 2024-04-26 10:59AM EDT | 940.00 | 102.60 | 99.40 | 103.30 | -14.40 | -12.31% | 7 | 300 | 29.28% |
| ASML250117P00960000 | 2024-04-26 11:02AM EDT | 960.00 | 113.20 | 108.00 | 114.30 | -13.10 | -10.37% | 7 | 68 | 28.95% |
| ASML250117P00980000 | 2024-04-26 11:12AM EDT | 980.00 | 124.40 | 122.00 | 129.10 | +17.49 | +16.36% | 7 | 179 | 29.64% |
| ASML250117P01000000 | 2024-04-22 3:00PM EDT | 1,000.00 | 160.30 | 133.90 | 137.80 | 0.00 | - | 1 | 49 | 28.15% |
| ASML250117P01020000 | 2024-04-17 10:50AM EDT | 1,020.00 | 161.97 | 147.40 | 153.10 | 0.00 | - | 1 | 70 | 28.61% |
| ASML250117P01040000 | 2024-04-10 10:13AM EDT | 1,040.00 | 141.40 | 159.60 | 167.40 | 0.00 | - | 8 | 17 | 28.56% |
| ASML250117P01060000 | 2024-04-18 10:18AM EDT | 1,060.00 | 196.30 | 173.60 | 178.00 | 0.00 | - | 3 | 86 | 27.00% |
| ASML250117P01080000 | 2024-04-02 9:58AM EDT | 1,080.00 | 174.71 | 188.10 | 193.50 | 0.00 | - | 2 | 27 | 26.95% |
| ASML250117P01100000 | 2024-04-18 3:18PM EDT | 1,100.00 | 231.05 | 202.80 | 208.30 | 0.00 | - | 2 | 13 | 26.44% |
| ASML250117P01120000 | 2024-04-15 3:28PM EDT | 1,120.00 | 208.70 | 218.30 | 223.80 | 0.00 | - | - | 1 | 25.98% |
| ASML250117P01150000 | 2024-03-25 10:52AM EDT | 1,150.00 | 207.00 | 260.00 | 264.40 | 0.00 | - | 1 | 1 | 32.44% |
| ASML250117P01160000 | 2024-04-15 3:28PM EDT | 1,160.00 | 238.60 | 247.90 | 259.70 | 0.00 | - | - | 1 | 26.71% |
| ASML250117P01190000 | 2024-03-08 10:31AM EDT | 1,190.00 | 213.70 | 240.90 | 250.80 | 0.00 | - | 2 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.