Unlock stock picks and a broker-level newsfeed that powers Wall Street.
667.34
+4.71
+(0.71%)
At close: 4:00:01 PM EDT
670.48
+3.14
+(0.47%)
After hours: 7:04:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250404C00460000 | 3/28/2025 1:01 PM | 460 | 218.73 | 201.50 | 211.60 | 0.00 | 0.00% | 1 | 1 | 240.31% |
| ASML250404C00580000 | 3/20/2025 11:13 AM | 580 | 155.90 | 83.00 | 90.30 | 0.00 | 0.00% | - | 4 | 102.22% |
| ASML250404C00600000 | 3/31/2025 2:27 PM | 600 | 61.50 | 64.10 | 71.30 | 0.00 | 0.00% | 13 | 18 | 52.73% |
| ASML250404C00620000 | 3/28/2025 1:01 PM | 620 | 59.61 | 44.00 | 52.40 | 0.00 | 0.00% | 1 | 6 | 76.87% |
| ASML250404C00630000 | 3/31/2025 9:43 AM | 630 | 32.60 | 35.40 | 40.90 | 0.00 | 0.00% | 5 | 11 | 57.68% |
| ASML250404C00640000 | 3/31/2025 2:30 PM | 640 | 27.00 | 26.70 | 34.10 | 0.00 | 0.00% | 7 | 7 | 62.50% |
| ASML250404C00645000 | 4/1/2025 11:10 AM | 645 | 27.25 | 25.80 | 30.70 | 4.88 | 21.81% | 20 | 11 | 52.59% |
| ASML250404C00650000 | 4/1/2025 2:08 PM | 650 | 17.37 | 22.30 | 26.80 | -4.63 | -21.05% | 27 | 42 | 51.74% |
| ASML250404C00655000 | 4/1/2025 3:32 PM | 655 | 15.90 | 16.30 | 23.50 | -2.20 | -12.15% | 28 | 44 | 60.14% |
| ASML250404C00657500 | 4/1/2025 3:39 PM | 657.5 | 15.20 | 15.30 | 20.70 | -1.50 | -8.98% | 5 | 26 | 55.24% |
| ASML250404C00660000 | 4/1/2025 3:29 PM | 660 | 12.63 | 14.80 | 19.70 | -3.07 | -19.55% | 34 | 40 | 56.86% |
| ASML250404C00662500 | 4/1/2025 3:42 PM | 662.5 | 12.30 | 14.30 | 15.30 | -1.30 | -9.56% | 62 | 89 | 45.86% |
| ASML250404C00665000 | 4/1/2025 2:37 PM | 665 | 9.31 | 12.80 | 13.90 | -3.99 | -30.00% | 23 | 20 | 45.64% |
| ASML250404C00667500 | 4/1/2025 3:58 PM | 667.5 | 11.85 | 9.60 | 14.60 | -0.15 | -1.25% | 29 | 22 | 52.67% |
| ASML250404C00670000 | 4/1/2025 3:54 PM | 670 | 10.00 | 8.10 | 12.40 | -1.00 | -9.09% | 144 | 111 | 49.02% |
| ASML250404C00672500 | 4/1/2025 10:50 AM | 672.5 | 10.70 | 9.10 | 9.90 | 1.30 | 13.83% | 25 | 19 | 43.99% |
| ASML250404C00675000 | 4/1/2025 3:04 PM | 675 | 5.50 | 5.50 | 10.70 | -2.60 | -32.10% | 103 | 109 | 50.67% |
| ASML250404C00677500 | 4/1/2025 12:38 PM | 677.5 | 7.00 | 5.20 | 7.80 | -0.15 | -2.10% | 29 | 94 | 43.49% |
| ASML250404C00680000 | 4/1/2025 3:34 PM | 680 | 6.00 | 5.90 | 8.50 | -1.01 | -14.41% | 390 | 512 | 49.50% |
| ASML250404C00682500 | 4/1/2025 2:07 PM | 682.5 | 3.50 | 3.90 | 7.20 | -1.10 | -23.91% | 14 | 89 | 47.69% |
| ASML250404C00685000 | 4/1/2025 2:00 PM | 685 | 4.60 | 4.60 | 6.60 | -0.84 | -15.44% | 129 | 172 | 48.35% |
| ASML250404C00687500 | 4/1/2025 3:31 PM | 687.5 | 3.40 | 2.50 | 4.50 | -1.86 | -35.36% | 8 | 80 | 42.34% |
| ASML250404C00690000 | 4/1/2025 3:41 PM | 690 | 2.71 | 2.05 | 3.90 | -1.24 | -31.39% | 121 | 228 | 42.24% |
| ASML250404C00692500 | 4/1/2025 1:59 PM | 692.5 | 2.19 | 1.50 | 3.30 | -1.41 | -39.17% | 63 | 34 | 41.82% |
| ASML250404C00695000 | 4/1/2025 3:01 PM | 695 | 2.25 | 1.45 | 2.85 | -0.78 | -25.74% | 22 | 73 | 41.85% |
| ASML250404C00697500 | 4/1/2025 3:23 PM | 697.5 | 1.36 | 2.05 | 2.85 | -1.21 | -47.08% | 15 | 56 | 44.14% |
| ASML250404C00700000 | 4/1/2025 3:58 PM | 700 | 1.65 | 1.40 | 2.00 | -0.70 | -29.79% | 506 | 198 | 41.26% |
| ASML250404C00702500 | 4/1/2025 12:50 PM | 702.5 | 1.38 | 1.45 | 1.70 | -0.37 | -21.14% | 22 | 30 | 41.27% |
| ASML250404C00705000 | 4/1/2025 3:51 PM | 705 | 1.05 | 1.20 | 1.50 | -0.87 | -45.31% | 34 | 95 | 41.77% |
| ASML250404C00707500 | 4/1/2025 3:20 PM | 707.5 | 0.67 | 1.00 | 1.25 | -0.78 | -53.79% | 27 | 213 | 41.64% |
| ASML250404C00710000 | 4/1/2025 3:57 PM | 710 | 0.87 | 0.80 | 1.05 | -0.53 | -37.86% | 64 | 154 | 41.65% |
| ASML250404C00712500 | 4/1/2025 1:58 PM | 712.5 | 0.60 | 0.60 | 0.90 | -0.64 | -51.61% | 20 | 43 | 41.90% |
| ASML250404C00715000 | 4/1/2025 3:10 PM | 715 | 0.60 | 0.55 | 0.75 | -0.40 | -40.00% | 55 | 94 | 41.90% |
| ASML250404C00717500 | 4/1/2025 10:09 AM | 717.5 | 0.55 | 0.45 | 0.65 | -0.41 | -42.71% | 5 | 33 | 42.26% |
| ASML250404C00720000 | 4/1/2025 3:51 PM | 720 | 0.37 | 0.30 | 0.55 | -0.38 | -50.67% | 36 | 349 | 42.43% |
| ASML250404C00722500 | 3/31/2025 2:51 PM | 722.5 | 0.75 | 0.25 | 0.55 | 0.00 | 0.00% | 9 | 40 | 43.99% |
| ASML250404C00725000 | 4/1/2025 2:04 PM | 725 | 0.25 | 0.20 | 0.45 | -0.47 | -65.28% | 42 | 84 | 43.85% |
| ASML250404C00727500 | 4/1/2025 10:20 AM | 727.5 | 0.25 | 0.15 | 0.35 | -0.21 | -45.65% | 2 | 216 | 43.41% |
| ASML250404C00730000 | 4/1/2025 3:45 PM | 730 | 0.25 | 0.15 | 0.35 | -0.20 | -44.44% | 22 | 375 | 44.82% |
| ASML250404C00732500 | 4/1/2025 2:26 PM | 732.5 | 0.18 | 0.10 | 0.35 | -0.12 | -40.00% | 4 | 51 | 46.24% |
| ASML250404C00735000 | 4/1/2025 3:32 PM | 735 | 0.15 | 0.10 | 0.35 | -0.21 | -58.33% | 18 | 124 | 47.61% |
| ASML250404C00737500 | 4/1/2025 11:01 AM | 737.5 | 0.30 | 0.05 | 0.35 | -0.61 | -67.03% | 1 | 49 | 49.00% |
| ASML250404C00740000 | 4/1/2025 3:11 PM | 740 | 0.12 | 0.05 | 0.30 | -0.15 | -55.56% | 37 | 145 | 49.17% |
| ASML250404C00742500 | 4/1/2025 2:33 PM | 742.5 | 0.17 | 0.05 | 0.30 | -0.08 | -32.00% | 11 | 53 | 50.49% |
| ASML250404C00745000 | 4/1/2025 3:54 PM | 745 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 7 | 83 | 51.81% |
| ASML250404C00747500 | 4/1/2025 10:09 AM | 747.5 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 1 | 46 | 51.71% |
| ASML250404C00750000 | 4/1/2025 11:59 AM | 750 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 14 | 138 | 49.32% |
| ASML250404C00755000 | 4/1/2025 11:38 AM | 755 | 0.12 | 0.00 | 0.20 | -0.05 | -29.41% | 9 | 124 | 53.81% |
| ASML250404C00760000 | 4/1/2025 10:04 AM | 760 | 0.06 | 0.05 | 0.20 | -0.06 | -50.00% | 17 | 133 | 52.93% |
| ASML250404C00765000 | 3/31/2025 2:59 PM | 765 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 44 | 64 | 53.71% |
| ASML250404C00770000 | 4/1/2025 10:45 AM | 770 | 0.12 | 0.00 | 0.20 | -0.03 | -20.00% | 4 | 166 | 55.96% |
| ASML250404C00775000 | 4/1/2025 10:45 AM | 775 | 0.13 | 0.00 | 0.20 | 0.08 | 160.00% | 1 | 116 | 58.20% |
| ASML250404C00780000 | 3/31/2025 3:11 PM | 780 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 105 | 243 | 60.35% |
| ASML250404C00785000 | 3/31/2025 1:14 PM | 785 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 1 | 106 | 62.50% |
| ASML250404C00790000 | 3/28/2025 3:06 PM | 790 | 0.20 | 0.00 | 2.60 | 0.00 | 0.00% | 6 | 24 | 94.58% |
| ASML250404C00795000 | 3/28/2025 11:44 AM | 795 | 0.27 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 24 | 97.36% |
| ASML250404C00800000 | 3/31/2025 2:34 PM | 800 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 161 | 73.54% |
| ASML250404C00805000 | 3/28/2025 12:14 PM | 805 | 0.05 | 0.00 | 3.00 | 0.00 | 0.00% | 101 | 125 | 105.69% |
| ASML250404C00810000 | 3/27/2025 9:30 AM | 810 | 0.35 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 6 | 105.52% |
| ASML250404C00815000 | 2/21/2025 10:08 AM | 815 | 9.55 | 0.20 | 0.55 | 0.00 | 0.00% | 1 | 0 | 88.48% |
| ASML250404C00820000 | 3/27/2025 10:09 AM | 820 | 0.16 | 0.00 | 2.60 | 0.00 | 0.00% | 30 | 45 | 110.82% |
| ASML250404C00825000 | 3/31/2025 11:43 AM | 825 | 0.12 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 30 | 94.68% |
| ASML250404C00830000 | 4/1/2025 10:51 AM | 830 | 0.05 | 0.00 | 0.40 | -0.03 | -37.50% | 2 | 11 | 87.70% |
| ASML250404C00835000 | 3/19/2025 12:01 PM | 835 | 1.20 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 5 | 118.53% |
| ASML250404C00840000 | 3/27/2025 10:23 AM | 840 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 11 | 121.05% |
| ASML250404C00845000 | 3/26/2025 10:39 AM | 845 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 6 | 123.56% |
| ASML250404C00850000 | 3/27/2025 10:07 AM | 850 | 0.13 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 49 | 126.03% |
| ASML250404C00860000 | 3/18/2025 3:05 PM | 860 | 0.80 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 40 | 130.91% |
| ASML250404C00870000 | 2/20/2025 10:19 AM | 870 | 4.00 | 0.05 | 0.50 | 0.00 | 0.00% | - | 2 | 108.01% |
| ASML250404C00880000 | 2/24/2025 11:34 AM | 880 | 2.60 | 0.00 | 0.40 | 0.00 | 0.00% | - | 4 | 107.72% |
| ASML250404C00890000 | 3/20/2025 3:22 PM | 890 | 0.27 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 2 | 144.97% |
| ASML250404C00900000 | 3/21/2025 3:12 PM | 900 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 4 | 99.80% |
| ASML250404C00910000 | 3/5/2025 11:30 AM | 910 | 1.28 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 2 | 153.96% |
| ASML250404C00920000 | 3/5/2025 1:51 PM | 920 | 1.13 | 0.00 | 2.60 | 0.00 | 0.00% | - | 2 | 158.35% |
| ASML250404C00930000 | 3/17/2025 10:25 AM | 930 | 0.26 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 2 | 162.65% |
| ASML250404C00960000 | 2/21/2025 2:59 PM | 960 | 0.78 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 1 | 175.17% |
| ASML250404C00970000 | 3/6/2025 10:17 AM | 970 | 0.70 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 179.20% |
| ASML250404C01000000 | 3/25/2025 10:07 AM | 1000 | 0.02 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 191.02% |
| ASML250404C01020000 | 3/18/2025 1:17 PM | 1020 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 5 | 166.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250404P00460000 | 2/28/2025 9:30 AM | 460 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 140.63% |
| ASML250404P00500000 | 3/26/2025 3:32 PM | 500 | 0.73 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 111.72% |
| ASML250404P00505000 | 3/26/2025 3:32 PM | 505 | 0.83 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 148.34% |
| ASML250404P00530000 | 3/31/2025 11:26 AM | 530 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 15 | 15 | 94.63% |
| ASML250404P00540000 | 3/27/2025 2:11 PM | 540 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 4 | 86.33% |
| ASML250404P00545000 | 3/31/2025 9:40 AM | 545 | 0.18 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 7 | 79.69% |
| ASML250404P00550000 | 3/31/2025 9:53 AM | 550 | 0.05 | 0.00 | 0.20 | -0.22 | -81.48% | 1 | 14 | 74.41% |
| ASML250404P00555000 | 3/31/2025 12:42 PM | 555 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 10 | 36 | 71.29% |
| ASML250404P00560000 | 4/1/2025 10:56 AM | 560 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 110 | 92 | 58.98% |
| ASML250404P00565000 | 4/1/2025 9:38 AM | 565 | 0.09 | 0.00 | 0.15 | -0.14 | -60.87% | 2 | 61 | 62.89% |
| ASML250404P00570000 | 4/1/2025 2:17 PM | 570 | 0.11 | 0.10 | 0.20 | -0.10 | -47.62% | 22 | 71 | 65.23% |
| ASML250404P00575000 | 4/1/2025 11:08 AM | 575 | 0.15 | 0.05 | 0.65 | -0.11 | -42.31% | 9 | 50 | 69.92% |
| ASML250404P00580000 | 3/31/2025 3:55 PM | 580 | 0.22 | 0.10 | 0.35 | -0.18 | -45.00% | 25 | 175 | 62.21% |
| ASML250404P00585000 | 4/1/2025 2:21 PM | 585 | 0.30 | 0.15 | 0.40 | -0.20 | -40.00% | 1 | 44 | 60.64% |
| ASML250404P00590000 | 3/31/2025 3:30 PM | 590 | 0.60 | 0.20 | 0.45 | 0.00 | 0.00% | 11 | 35 | 58.74% |
| ASML250404P00595000 | 4/1/2025 3:03 PM | 595 | 0.45 | 0.25 | 0.55 | -0.40 | -47.06% | 25 | 38 | 57.23% |
| ASML250404P00597500 | 3/31/2025 10:31 AM | 597.5 | 1.40 | 0.30 | 0.60 | 0.00 | 0.00% | 10 | 23 | 56.54% |
| ASML250404P00600000 | 4/1/2025 2:02 PM | 600 | 0.60 | 0.35 | 0.65 | -0.27 | -31.03% | 4 | 115 | 55.81% |
| ASML250404P00602500 | 3/31/2025 10:58 AM | 602.5 | 1.71 | 0.40 | 0.70 | 0.00 | 0.00% | 19 | 59 | 54.93% |
| ASML250404P00605000 | 4/1/2025 3:30 PM | 605 | 0.90 | 0.40 | 0.80 | -0.25 | -21.74% | 4 | 431 | 53.96% |
| ASML250404P00607500 | 3/31/2025 9:39 AM | 607.5 | 2.37 | 0.45 | 0.85 | 0.00 | 0.00% | 1 | 3 | 52.88% |
| ASML250404P00610000 | 4/1/2025 12:14 PM | 610 | 1.19 | 0.50 | 0.90 | -0.16 | -11.85% | 9 | 201 | 51.76% |
| ASML250404P00612500 | 4/1/2025 12:34 PM | 612.5 | 1.00 | 0.60 | 1.05 | -0.21 | -17.36% | 14 | 3 | 51.59% |
| ASML250404P00615000 | 4/1/2025 12:45 PM | 615 | 1.57 | 0.75 | 1.15 | -0.78 | -33.19% | 29 | 39 | 51.17% |
| ASML250404P00620000 | 4/1/2025 3:59 PM | 620 | 1.30 | 0.90 | 1.40 | -0.84 | -39.25% | 43 | 127 | 51.76% |
| ASML250404P00622500 | 4/1/2025 12:33 PM | 622.5 | 1.59 | 1.30 | 1.80 | -1.26 | -44.21% | 6 | 19 | 50.94% |
| ASML250404P00625000 | 4/1/2025 12:02 PM | 625 | 1.48 | 1.15 | 1.90 | -1.32 | -47.14% | 10 | 64 | 51.58% |
| ASML250404P00627500 | 4/1/2025 10:15 AM | 627.5 | 3.30 | 1.40 | 2.10 | -0.54 | -14.06% | 2 | 28 | 50.77% |
| ASML250404P00630000 | 4/1/2025 3:02 PM | 630 | 3.10 | 1.60 | 4.30 | -0.22 | -6.63% | 15 | 101 | 54.02% |
| ASML250404P00632500 | 3/31/2025 3:26 PM | 632.5 | 4.20 | 0.20 | 4.70 | 0.20 | 5.00% | 89 | 10 | 61.28% |
| ASML250404P00635000 | 4/1/2025 12:45 PM | 635 | 3.25 | 2.10 | 3.50 | -0.95 | -22.62% | 13 | 111 | 52.12% |
| ASML250404P00637500 | 4/1/2025 10:13 AM | 637.5 | 5.70 | 1.60 | 3.20 | -1.00 | -14.93% | 33 | 17 | 47.84% |
| ASML250404P00640000 | 4/1/2025 3:59 PM | 640 | 3.40 | 3.10 | 3.60 | -2.00 | -37.04% | 98 | 198 | 47.35% |
| ASML250404P00642500 | 4/1/2025 2:06 PM | 642.5 | 5.16 | 1.25 | 4.10 | -2.64 | -33.85% | 23 | 84 | 47.13% |
| ASML250404P00645000 | 4/1/2025 2:51 PM | 645 | 6.80 | 3.10 | 4.60 | 0.30 | 4.62% | 4 | 115 | 46.66% |
| ASML250404P00647500 | 3/31/2025 3:29 PM | 647.5 | 7.70 | 4.40 | 5.20 | 0.00 | 0.00% | 57 | 56 | 46.40% |
| ASML250404P00650000 | 4/1/2025 3:55 PM | 650 | 5.38 | 5.00 | 5.90 | -2.70 | -33.42% | 87 | 279 | 46.31% |
| ASML250404P00652500 | 4/1/2025 1:09 PM | 652.5 | 6.20 | 5.70 | 6.60 | -3.20 | -34.04% | 34 | 28 | 45.95% |
| ASML250404P00655000 | 4/1/2025 3:51 PM | 655 | 8.20 | 4.60 | 9.60 | -1.65 | -16.75% | 29 | 351 | 54.22% |
| ASML250404P00657500 | 4/1/2025 2:35 PM | 657.5 | 11.20 | 5.40 | 8.90 | 0.30 | 2.75% | 17 | 29 | 47.88% |
| ASML250404P00660000 | 4/1/2025 3:54 PM | 660 | 9.10 | 8.10 | 9.40 | -3.60 | -28.35% | 73 | 203 | 45.95% |
| ASML250404P00662500 | 3/31/2025 3:44 PM | 662.5 | 11.11 | 8.20 | 10.50 | -1.19 | -9.67% | 1 | 55 | 46.01% |
| ASML250404P00665000 | 4/1/2025 3:54 PM | 665 | 11.30 | 7.00 | 11.30 | -8.21 | -42.08% | 90 | 208 | 44.70% |
| ASML250404P00667500 | 4/1/2025 3:55 PM | 667.5 | 11.91 | 8.90 | 15.50 | -6.49 | -35.27% | 38 | 25 | 55.33% |
| ASML250404P00670000 | 4/1/2025 12:03 PM | 670 | 14.00 | 11.10 | 14.30 | -3.15 | -18.37% | 46 | 191 | 46.30% |
| ASML250404P00672500 | 3/31/2025 2:31 PM | 672.5 | 17.70 | 11.00 | 17.80 | -1.85 | -9.46% | 1 | 32 | 53.91% |
| ASML250404P00675000 | 4/1/2025 3:54 PM | 675 | 15.78 | 15.50 | 17.40 | -4.34 | -21.57% | 18 | 208 | 47.16% |
| ASML250404P00677500 | 4/1/2025 12:52 PM | 677.5 | 17.70 | 15.80 | 19.90 | -3.75 | -17.48% | 32 | 102 | 50.75% |
| ASML250404P00680000 | 4/1/2025 3:21 PM | 680 | 23.52 | 14.50 | 19.70 | 0.43 | 1.86% | 13 | 144 | 43.91% |
| ASML250404P00682500 | 3/31/2025 9:55 AM | 682.5 | 21.01 | 19.80 | 21.50 | -6.84 | -24.56% | 1 | 56 | 44.29% |
| ASML250404P00685000 | 4/1/2025 3:54 PM | 685 | 22.90 | 21.50 | 23.30 | -5.52 | -19.42% | 26 | 171 | 44.42% |
| ASML250404P00687500 | 3/31/2025 1:09 PM | 687.5 | 31.49 | 21.60 | 25.20 | 2.19 | 7.47% | 20 | 56 | 44.70% |
| ASML250404P00690000 | 4/1/2025 3:47 PM | 690 | 28.34 | 23.20 | 27.00 | -3.79 | -11.80% | 30 | 226 | 44.28% |
| ASML250404P00692500 | 3/31/2025 12:27 PM | 692.5 | 30.78 | 25.90 | 31.80 | -8.81 | -22.25% | 1 | 45 | 57.09% |
| ASML250404P00695000 | 4/1/2025 3:46 PM | 695 | 32.32 | 27.60 | 32.30 | -2.53 | -7.26% | 46 | 173 | 50.81% |
| ASML250404P00697500 | 3/31/2025 10:14 AM | 697.5 | 41.60 | 31.00 | 36.90 | 0.00 | 0.00% | 1 | 26 | 62.93% |
| ASML250404P00700000 | 4/1/2025 3:59 PM | 700 | 33.20 | 33.40 | 37.50 | -6.80 | -17.00% | 74 | 451 | 56.74% |
| ASML250404P00702500 | 3/28/2025 2:30 PM | 702.5 | 42.10 | 34.40 | 41.00 | 11.10 | 35.81% | 1 | 28 | 63.97% |
| ASML250404P00705000 | 4/1/2025 11:07 AM | 705 | 37.94 | 36.30 | 43.00 | -6.57 | -14.76% | 6 | 115 | 64.03% |
| ASML250404P00707500 | 3/31/2025 10:03 AM | 707.5 | 47.99 | 38.70 | 46.00 | 0.00 | 0.00% | 1 | 26 | 68.86% |
| ASML250404P00710000 | 4/1/2025 2:22 PM | 710 | 51.12 | 40.70 | 48.00 | -3.92 | -7.12% | 2 | 66 | 68.76% |
| ASML250404P00712500 | 3/27/2025 3:50 PM | 712.5 | 27.40 | 43.40 | 50.00 | 0.00 | 0.00% | 5 | 19 | 68.47% |
| ASML250404P00715000 | 4/1/2025 3:26 PM | 715 | 54.25 | 45.30 | 52.90 | -6.42 | -10.58% | 7 | 90 | 72.83% |
| ASML250404P00717500 | 3/31/2025 1:10 PM | 717.5 | 59.00 | 48.50 | 55.00 | -1.44 | -2.38% | 2 | 18 | 51.89% |
| ASML250404P00720000 | 4/1/2025 3:25 PM | 720 | 59.70 | 49.60 | 58.00 | -0.30 | -0.50% | 11 | 179 | 77.82% |
| ASML250404P00722500 | 3/31/2025 9:43 AM | 722.5 | 64.00 | 52.70 | 59.90 | -2.22 | -3.35% | 2 | 20 | 51.25% |
| ASML250404P00725000 | 4/1/2025 3:35 PM | 725 | 64.67 | 54.60 | 62.00 | -4.69 | -6.76% | 4 | 75 | 76.51% |
| ASML250404P00727500 | 3/28/2025 11:00 AM | 727.5 | 50.90 | 57.20 | 65.00 | 0.00 | 0.00% | 1 | 20 | 52.34% |
| ASML250404P00730000 | 4/1/2025 3:35 PM | 730 | 69.67 | 59.80 | 66.90 | -4.43 | -5.98% | 10 | 44 | 50.68% |
| ASML250404P00732500 | 3/28/2025 1:25 PM | 732.5 | 58.91 | 62.60 | 70.00 | 0.00 | 0.00% | 1 | 29 | 57.91% |
| ASML250404P00735000 | 4/1/2025 12:49 PM | 735 | 70.93 | 65.50 | 72.00 | 11.06 | 18.47% | 19 | 9 | 58.96% |
| ASML250404P00737500 | 3/28/2025 2:04 PM | 737.5 | 60.60 | 67.10 | 75.00 | 0.00 | 0.00% | 2 | 9 | 58.06% |
| ASML250404P00740000 | 3/31/2025 3:18 PM | 740 | 77.84 | 69.40 | 77.00 | 0.00 | 0.00% | 1 | 12 | 54.25% |
| ASML250404P00742500 | 3/26/2025 3:45 PM | 742.5 | 39.80 | 72.10 | 80.00 | 0.00 | 0.00% | - | 4 | 61.13% |
| ASML250404P00745000 | 4/1/2025 3:10 PM | 745 | 85.36 | 74.40 | 82.00 | 29.36 | 52.43% | 6 | 9 | 57.08% |
| ASML250404P00747500 | 3/26/2025 3:45 PM | 747.5 | 44.00 | 77.10 | 85.00 | 0.00 | 0.00% | - | 3 | 64.16% |
| ASML250404P00750000 | 3/31/2025 11:16 AM | 750 | 96.60 | 79.60 | 87.00 | 0.00 | 0.00% | 3 | 2 | 61.72% |
| ASML250404P00755000 | 3/21/2025 12:03 PM | 755 | 43.40 | 84.50 | 91.90 | 0.00 | 0.00% | 5 | 0 | 62.70% |
| ASML250404P00760000 | 3/28/2025 10:18 AM | 760 | 79.70 | 90.60 | 97.00 | 0.00 | 0.00% | 1 | 0 | 75.05% |
| ASML250404P00765000 | 3/20/2025 10:50 AM | 765 | 41.20 | 95.40 | 102.00 | 0.00 | 0.00% | - | 0 | 76.61% |
| ASML250404P00770000 | 3/26/2025 11:46 AM | 770 | 57.75 | 99.60 | 107.00 | 0.00 | 0.00% | - | 0 | 72.83% |
| ASML250404P00775000 | 3/25/2025 1:36 PM | 775 | 49.45 | 103.70 | 113.20 | 0.00 | 0.00% | 1 | 0 | 78.32% |
| ASML250404P00780000 | 3/21/2025 1:40 PM | 780 | 64.25 | 108.50 | 118.20 | 0.00 | 0.00% | 1 | 0 | 79.15% |
| ASML250404P00785000 | 3/25/2025 9:47 AM | 785 | 53.40 | 113.90 | 123.20 | 0.00 | 0.00% | - | 0 | 85.50% |
| ASML250404P00790000 | 2/20/2025 12:17 PM | 790 | 57.90 | 71.00 | 78.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| ASML250404P00800000 | 3/7/2025 2:22 PM | 800 | 76.00 | 127.00 | 138.20 | 0.00 | 0.00% | 1 | 0 | 139.91% |
| ASML250404P00805000 | 3/25/2025 3:55 PM | 805 | 78.40 | 132.30 | 143.20 | 0.00 | 0.00% | - | 0 | 70.12% |
| ASML250404P00825000 | 3/24/2025 9:36 AM | 825 | 94.01 | 153.70 | 163.20 | 0.00 | 0.00% | - | 0 | 104.10% |
| ASML250404P00870000 | 2/20/2025 3:50 PM | 870 | 126.60 | 149.80 | 158.70 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
AMAT Applied Materials, Inc.
145.66
+0.37%
LRCX Lam Research Corporation
72.83
+0.18%
KLAC KLA Corporation
682.46
+0.39%
TER Teradyne, Inc.
82.61
+0.01%
ACLS Axcelis Technologies, Inc.
50.32
+1.31%
3035.TW Faraday Technology Corporation
219.50
+3.29%
ONTO Onto Innovation Inc.
123.07
+1.43%
ACMR ACM Research, Inc.
23.95
+2.61%
AEHR Aehr Test Systems, Inc.
7.85
+7.68%
3189.TW Kinsus Interconnect Technology Corp.
83.00
+2.47%