ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 697.58 | 0.00 | - | 1 | 2 | 195.00 | 0.20 | 0.00 | - | 1 | 290 |
| 644.08 | 0.00 | - | 1 | 15 | 200.00 | 0.24 | 0.00 | - | 22 | 65 |
| 487.40 | 0.00 | - | 5 | 10 | 210.00 | 0.20 | 0.00 | - | 2 | 41 |
| 399.00 | 0.00 | - | 3 | 5 | 220.00 | 0.20 | -0.05 | -20.00% | 2 | 22 |
| 401.32 | 0.00 | - | 1 | 4 | 230.00 | 2.67 | 0.00 | - | 8 | 37 |
| 374.00 | 0.00 | - | 2 | 3 | 240.00 | 3.48 | 0.00 | - | 2 | 1 |
| 380.00 | 0.00 | - | 1 | 15 | 250.00 | 0.70 | 0.00 | - | 1 | 112 |
| 408.40 | 0.00 | - | 1 | 30 | 260.00 | 0.30 | -0.25 | -45.45% | 2 | 74 |
| 364.00 | 0.00 | - | 11 | 43 | 270.00 | 3.60 | 0.00 | - | 2 | 16 |
| 338.00 | 0.00 | - | 1 | 11 | 280.00 | 0.75 | 0.00 | - | 10 | 11 |
| 351.00 | 0.00 | - | 1 | 6 | 290.00 | 6.70 | 0.00 | - | 4 | 7 |
| 620.77 | 0.00 | - | 5 | 26 | 300.00 | 0.40 | 0.00 | - | 1 | 131 |
| 398.80 | 0.00 | - | 10 | 43 | 310.00 | 0.70 | -0.85 | -54.84% | 1 | 38 |
| 447.10 | 0.00 | - | 7 | 32 | 320.00 | 0.61 | 0.00 | - | 10 | 41 |
| 337.23 | 0.00 | - | 3 | 4 | 330.00 | 9.40 | 0.00 | - | 30 | 44 |
| 624.57 | 0.00 | - | 4 | 6 | 340.00 | 1.00 | 0.00 | - | 13 | 125 |
| 614.87 | 0.00 | - | 2 | 21 | 350.00 | 1.25 | 0.00 | - | 1 | 124 |
| 259.37 | 0.00 | - | 1 | 2 | 360.00 | 1.90 | 0.00 | - | 10 | 159 |
| 332.50 | 0.00 | - | 1 | 3 | 370.00 | 1.80 | 0.00 | - | 5 | 130 |
| 380.00 | 0.00 | - | 1 | 2 | 380.00 | 1.74 | 0.00 | - | 2 | 166 |
| 325.00 | 0.00 | - | 1 | 1 | 390.00 | 2.25 | 0.00 | - | 1 | 18 |
| 623.47 | 0.00 | - | 1 | 20 | 400.00 | 2.00 | 0.00 | - | 2 | 170 |
| 513.35 | 0.00 | - | 2 | 17 | 410.00 | 6.90 | 0.00 | - | 1 | 63 |
| 304.10 | 0.00 | - | 1 | 1 | 420.00 | 2.50 | 0.00 | - | 1 | 35 |
| 100.16 | 0.00 | - | 1 | 2 | 430.00 | 1.60 | 0.00 | - | 40 | 60 |
| 569.57 | 0.00 | - | 10 | 41 | 440.00 | 2.65 | 0.00 | - | 35 | 82 |
| 428.43 | 0.00 | - | 2 | 6 | 450.00 | 3.60 | 0.00 | - | 113 | 217 |
| 284.70 | 0.00 | - | 1 | 13 | 460.00 | 3.58 | 0.00 | - | 1 | 77 |
| 462.73 | 0.00 | - | 1 | 3 | 470.00 | 2.52 | 0.00 | - | 2 | 68 |
| 482.25 | 0.00 | - | 1 | 5 | 480.00 | 3.85 | 0.00 | - | 1 | 121 |
| 284.32 | 0.00 | - | 1 | 4 | 490.00 | 3.70 | 0.00 | - | 1 | 130 |
| 435.00 | 0.00 | - | 1 | 16 | 500.00 | 4.00 | 0.00 | - | 1 | 391 |
| 188.30 | 0.00 | - | 1 | 3 | 510.00 | 6.50 | 0.00 | - | 1 | 83 |
| 397.10 | 0.00 | - | 2 | 18 | 520.00 | 4.20 | -0.10 | -2.33% | 1 | 25 |
| 379.30 | 0.00 | - | 1 | 14 | 530.00 | 5.50 | 0.00 | - | 10 | 74 |
| 345.00 | 0.00 | - | 2 | 38 | 540.00 | 6.70 | 0.00 | - | 1 | 47 |
| 453.60 | 0.00 | - | 1 | 5 | 550.00 | 8.94 | 0.00 | - | 10 | 149 |
| 429.85 | 0.00 | - | 1 | 9 | 560.00 | 6.00 | 0.00 | - | 1 | 89 |
| 416.25 | 0.00 | - | 1 | 401 | 570.00 | 7.60 | 0.00 | - | 4 | 100 |
| 453.81 | 0.00 | - | 4 | 212 | 580.00 | 7.47 | 0.00 | - | 1 | 69 |
| 330.00 | 0.00 | - | 1 | 101 | 590.00 | 7.40 | 0.00 | - | 5 | 195 |
| 347.28 | 0.00 | - | 1 | 147 | 600.00 | 9.25 | 0.00 | - | 1 | 218 |
| 322.00 | 0.00 | - | 1 | 74 | 620.00 | 11.90 | 0.00 | - | 3 | 289 |
| 292.66 | 0.00 | - | 2 | 80 | 640.00 | 12.40 | -1.70 | -12.06% | 5 | 890 |
| 268.80 | 0.00 | - | 1 | 189 | 660.00 | 19.10 | 0.00 | - | 11 | 839 |
| 238.31 | 0.00 | - | 1 | 51 | 680.00 | 17.00 | 0.00 | - | 5 | 150 |
| 262.20 | 0.00 | - | 3 | 93 | 700.00 | 21.25 | 0.00 | - | 1 | 732 |
| 217.28 | 0.00 | - | 1 | 68 | 720.00 | 24.30 | 0.00 | - | 3 | 164 |
| 224.70 | 0.00 | - | 1 | 38 | 730.00 | 26.94 | 0.00 | - | 1 | 100 |
| 195.81 | 0.00 | - | 1 | 42 | 740.00 | 27.80 | 0.00 | - | 4 | 157 |
| 220.20 | 0.00 | - | 10 | 503 | 750.00 | 29.90 | 0.00 | - | 1 | 185 |
| 230.00 | 0.00 | - | 20 | 207 | 760.00 | 32.00 | 0.00 | - | 6 | 108 |
| 194.95 | 0.00 | - | 1 | 82 | 780.00 | 38.00 | 0.00 | - | 18 | 133 |
| 187.95 | 0.00 | - | 11 | 464 | 800.00 | 43.10 | 0.00 | - | 6 | 378 |
| 170.18 | 0.00 | - | 2 | 52 | 820.00 | 49.06 | 0.00 | - | 1 | 85 |
| 153.52 | 0.00 | - | 1 | 79 | 840.00 | 57.00 | +0.80 | +1.42% | 5 | 408 |
| 156.00 | 0.00 | - | 1 | 105 | 860.00 | 65.20 | 0.00 | - | 3 | 112 |
| 134.90 | 0.00 | - | 15 | 69 | 880.00 | 74.70 | 0.00 | - | 6 | 94 |
| 120.35 | 0.00 | - | 3 | 107 | 900.00 | 84.60 | 0.00 | - | 7 | 205 |
| 116.30 | 0.00 | - | 2 | 35 | 920.00 | 89.70 | -4.60 | -4.88% | 8 | 109 |
| 106.22 | 0.00 | - | 1 | 136 | 940.00 | 103.40 | +1.50 | +1.47% | 8 | 318 |
| 93.80 | 0.00 | - | 1 | 220 | 960.00 | 114.60 | +2.30 | +2.05% | 8 | 77 |
| 85.20 | -1.00 | -1.16% | 1 | 96 | 980.00 | 124.90 | 0.00 | - | 4 | 179 |
| 78.80 | +2.00 | +2.60% | 4 | 481 | 1,000.00 | 160.30 | 0.00 | - | 1 | 49 |
| 73.90 | 0.00 | - | 2 | 142 | 1,020.00 | 161.97 | 0.00 | - | 1 | 70 |
| 65.40 | +15.00 | +29.76% | 13 | 215 | 1,040.00 | 162.70 | +21.30 | +15.06% | 3 | 17 |
| 63.30 | 0.00 | - | 6 | 115 | 1,060.00 | 196.30 | 0.00 | - | 3 | 86 |
| 52.30 | 0.00 | - | 17 | 61 | 1,080.00 | 174.71 | 0.00 | - | 2 | 27 |
| 49.20 | -1.89 | -3.70% | 4 | 412 | 1,100.00 | 231.05 | 0.00 | - | 2 | 13 |
| 48.40 | 0.00 | - | 27 | 33 | 1,120.00 | 208.70 | 0.00 | - | - | 1 |
| 41.70 | +8.90 | +27.13% | 2 | 70 | 1,130.00 | - | - | - | - | - |
| 48.70 | 0.00 | - | 7 | 50 | 1,140.00 | - | - | - | - | - |
| 46.60 | 0.00 | - | 9 | 32 | 1,150.00 | 207.00 | 0.00 | - | 1 | 1 |
| 34.10 | 0.00 | - | 1 | 49 | 1,160.00 | 238.60 | 0.00 | - | - | 1 |
| 36.20 | 0.00 | - | 9 | 21 | 1,170.00 | 267.10 | +267.10 | - | - | 1 |
| 31.12 | 0.00 | - | 40 | 69 | 1,180.00 | - | - | - | - | - |
| 31.30 | -0.30 | -0.95% | 6 | 11 | 1,190.00 | 213.70 | 0.00 | - | 2 | 19 |
| 28.40 | 0.00 | - | 1 | 103 | 1,200.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 2 | 10 | 1,210.00 | - | - | - | - | - |
| 27.00 | -29.10 | -51.87% | 2 | 9 | 1,220.00 | - | - | - | - | - |
| 26.20 | 0.00 | - | 3 | 12 | 1,230.00 | - | - | - | - | - |
| 22.40 | 0.00 | - | 7 | 10 | 1,240.00 | - | - | - | - | - |
| 25.30 | 0.00 | - | 1 | 39 | 1,250.00 | 328.80 | 0.00 | - | 16 | 0 |
| 43.80 | 0.00 | - | 2 | 21 | 1,260.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 3 | 6 | 1,270.00 | - | - | - | - | - |
| 18.10 | 0.00 | - | 3 | 6 | 1,280.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 5 | 13 | 1,290.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 2 | 67 | 1,300.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 3 | 10 | 1,310.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 9 | 1,320.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 3 | 12 | 1,330.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 2 | 6 | 1,340.00 | - | - | - | - | - |
| 12.20 | 0.00 | - | 4 | 29 | 1,350.00 | - | - | - | - | - |
| 13.08 | 0.00 | - | 3 | 65 | 1,360.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 13 | 15 | 1,370.00 | - | - | - | - | - |
| 12.90 | 0.00 | - | 3 | 16 | 1,380.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 3 | 3 | 1,390.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 1 | 34 | 1,400.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 23 | 23 | 1,410.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | 3 | 64 | 1,420.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 3 | 27 | 1,440.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 10 | 22 | 1,450.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 1 | 9 | 1,460.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 18 | 26 | 1,480.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 3 | 44 | 1,500.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 165 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.