NasdaqGS - Nasdaq Real Time Price USD
ASML Holding N.V. (ASML)
749.13
+1.03
+(0.14%)
At close: May 19 at 4:00:01 PM EDT
750.26
+1.13
+(0.15%)
After hours: May 19 at 7:59:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250523C00400000 | 5/12/2025 11:04 AM | 400 | 336.02 | 343.80 | 352.80 | 0.00 | 0.00% | - | 19 | 352.98% |
| ASML250523C00570000 | 4/14/2025 9:30 AM | 570 | 120.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ASML250523C00575000 | 5/14/2025 9:32 AM | 575 | 194.40 | 167.10 | 180.50 | 0.00 | 0.00% | 1 | 1 | 197.01% |
| ASML250523C00580000 | 5/2/2025 9:30 AM | 580 | 109.51 | 162.10 | 175.20 | 0.00 | 0.00% | 1 | 1 | 189.56% |
| ASML250523C00585000 | 5/2/2025 9:30 AM | 585 | 104.75 | 157.10 | 168.30 | 0.00 | 0.00% | 1 | 1 | 167.70% |
| ASML250523C00590000 | 5/2/2025 1:51 PM | 590 | 103.88 | 152.10 | 165.50 | 0.00 | 0.00% | 2 | 3 | 182.20% |
| ASML250523C00600000 | 5/14/2025 10:04 AM | 600 | 168.05 | 142.30 | 153.40 | 0.00 | 0.00% | - | 1 | 155.01% |
| ASML250523C00605000 | 4/23/2025 11:27 AM | 605 | 64.25 | 137.20 | 149.80 | 0.00 | 0.00% | 2 | 5 | 162.22% |
| ASML250523C00610000 | 5/16/2025 1:39 PM | 610 | 134.72 | 132.10 | 143.40 | 0.00 | 0.00% | 2 | 2 | 146.00% |
| ASML250523C00615000 | 4/21/2025 2:58 PM | 615 | 36.70 | 127.10 | 140.40 | 0.00 | 0.00% | - | 7 | 157.21% |
| ASML250523C00620000 | 4/22/2025 9:30 AM | 620 | 37.80 | 122.10 | 135.30 | 0.00 | 0.00% | 2 | 7 | 151.71% |
| ASML250523C00625000 | 4/11/2025 9:47 AM | 625 | 78.20 | 133.30 | 142.00 | 0.00 | 0.00% | - | 1 | 190.86% |
| ASML250523C00630000 | 5/12/2025 9:46 AM | 630 | 103.82 | 112.10 | 125.20 | 0.00 | 0.00% | 2 | 9 | 141.50% |
| ASML250523C00635000 | 4/25/2025 2:57 PM | 635 | 54.55 | 107.00 | 120.00 | 0.00 | 0.00% | 4 | 3 | 135.41% |
| ASML250523C00640000 | 5/16/2025 10:21 AM | 640 | 108.60 | 102.00 | 115.90 | 0.00 | 0.00% | 1 | 7 | 136.60% |
| ASML250523C00645000 | 5/16/2025 1:39 PM | 645 | 99.98 | 100.00 | 107.80 | 0.00 | 0.00% | 2 | 7 | 110.22% |
| ASML250523C00650000 | 5/19/2025 1:34 PM | 650 | 100.00 | 95.10 | 103.00 | 4.48 | 4.69% | 10 | 15 | 107.45% |
| ASML250523C00655000 | 5/16/2025 2:32 PM | 655 | 92.40 | 90.00 | 98.00 | 0.00 | 0.00% | 10 | 11 | 103.11% |
| ASML250523C00657500 | 5/16/2025 2:40 PM | 657.5 | 89.47 | 87.40 | 95.30 | 0.00 | 0.00% | 1 | 1 | 99.46% |
| ASML250523C00660000 | 5/19/2025 9:53 AM | 660 | 89.50 | 85.00 | 93.00 | 39.05 | 77.40% | 20 | 25 | 98.77% |
| ASML250523C00665000 | 5/15/2025 12:58 PM | 665 | 101.50 | 80.00 | 88.00 | 0.00 | 0.00% | 1 | 40 | 94.42% |
| ASML250523C00667500 | 5/15/2025 12:14 PM | 667.5 | 98.50 | 78.00 | 85.50 | 0.00 | 0.00% | 1 | 4 | 92.25% |
| ASML250523C00670000 | 5/15/2025 2:36 PM | 670 | 91.87 | 75.00 | 83.00 | 0.00 | 0.00% | 1 | 10 | 90.06% |
| ASML250523C00672500 | 5/16/2025 11:15 AM | 672.5 | 72.89 | 73.00 | 80.60 | 0.00 | 0.00% | 1 | 2 | 88.55% |
| ASML250523C00675000 | 5/15/2025 10:25 AM | 675 | 88.46 | 70.00 | 78.00 | 0.00 | 0.00% | 4 | 9 | 85.71% |
| ASML250523C00677500 | 5/12/2025 10:30 AM | 677.5 | 64.78 | 68.00 | 75.20 | 5.26 | 8.84% | 1 | 1 | 81.53% |
| ASML250523C00680000 | 5/15/2025 10:25 AM | 680 | 83.48 | 65.10 | 72.90 | 0.00 | 0.00% | 4 | 10 | 80.68% |
| ASML250523C00682500 | 5/9/2025 2:09 PM | 682.5 | 33.70 | 63.00 | 70.20 | 0.00 | 0.00% | - | 1 | 77.21% |
| ASML250523C00685000 | 5/16/2025 10:59 AM | 685 | 60.90 | 60.10 | 68.00 | 0.00 | 0.00% | 1 | 30 | 76.93% |
| ASML250523C00687500 | 5/16/2025 1:27 PM | 687.5 | 58.40 | 58.00 | 66.00 | 0.00 | 0.00% | 4 | 18 | 77.70% |
| ASML250523C00690000 | 5/16/2025 3:01 PM | 690 | 57.83 | 55.00 | 63.00 | 0.00 | 0.00% | 22 | 48 | 72.51% |
| ASML250523C00692500 | 5/9/2025 3:39 PM | 692.5 | 25.41 | 53.00 | 61.00 | 0.00 | 0.00% | - | 29 | 73.17% |
| ASML250523C00695000 | 5/16/2025 3:26 PM | 695 | 49.38 | 50.00 | 58.20 | -5.14 | -9.43% | 11 | 52 | 69.20% |
| ASML250523C00697500 | 5/16/2025 1:28 PM | 697.5 | 49.73 | 48.00 | 56.00 | 0.00 | 0.00% | 10 | 19 | 68.60% |
| ASML250523C00700000 | 5/19/2025 9:56 AM | 700 | 44.75 | 46.00 | 53.20 | -3.90 | -8.02% | 1 | 70 | 64.67% |
| ASML250523C00702500 | 5/9/2025 9:59 AM | 702.5 | 21.80 | 43.00 | 51.00 | 0.00 | 0.00% | - | 13 | 63.99% |
| ASML250523C00705000 | 5/19/2025 9:30 AM | 705 | 38.60 | 42.50 | 48.70 | -4.22 | -9.86% | 1 | 30 | 62.68% |
| ASML250523C00707500 | 5/16/2025 1:51 PM | 707.5 | 40.28 | 38.00 | 46.10 | 0.00 | 0.00% | 11 | 14 | 59.82% |
| ASML250523C00710000 | 5/16/2025 12:08 PM | 710 | 37.61 | 36.00 | 44.20 | 0.00 | 0.00% | 2 | 43 | 60.33% |
| ASML250523C00712500 | 5/19/2025 9:46 AM | 712.5 | 32.00 | 34.10 | 42.00 | -3.86 | -10.76% | 1 | 21 | 59.27% |
| ASML250523C00715000 | 5/19/2025 1:17 PM | 715 | 35.00 | 32.20 | 39.30 | 1.50 | 4.48% | 18 | 55 | 55.87% |
| ASML250523C00720000 | 5/19/2025 12:50 PM | 720 | 29.39 | 27.10 | 33.70 | -1.31 | -4.27% | 10 | 59 | 48.22% |
| ASML250523C00722500 | 5/19/2025 10:38 AM | 722.5 | 24.33 | 25.70 | 32.60 | -2.90 | -10.65% | 1 | 2 | 51.60% |
| ASML250523C00725000 | 5/16/2025 11:15 AM | 725 | 23.55 | 25.20 | 29.20 | -2.70 | -10.29% | 1 | 41 | 45.28% |
| ASML250523C00730000 | 5/19/2025 1:58 PM | 730 | 22.80 | 20.60 | 24.60 | -0.53 | -2.27% | 22 | 96 | 41.54% |
| ASML250523C00735000 | 5/19/2025 3:50 PM | 735 | 18.75 | 17.90 | 22.00 | -1.45 | -7.18% | 37 | 68 | 44.53% |
| ASML250523C00737500 | 5/19/2025 1:28 PM | 737.5 | 18.45 | 17.50 | 19.10 | 1.75 | 10.48% | 44 | 3 | 40.04% |
| ASML250523C00740000 | 5/19/2025 1:53 PM | 740 | 16.10 | 16.10 | 17.00 | -1.75 | -9.80% | 45 | 94 | 38.21% |
| ASML250523C00742500 | 5/19/2025 11:36 AM | 742.5 | 13.70 | 14.60 | 15.40 | -2.58 | -15.85% | 77 | 7 | 37.85% |
| ASML250523C00745000 | 5/19/2025 3:45 PM | 745 | 12.85 | 13.30 | 13.90 | -1.73 | -11.87% | 26 | 59 | 37.56% |
| ASML250523C00747500 | 5/19/2025 11:38 AM | 747.5 | 10.90 | 11.90 | 12.50 | -2.50 | -18.66% | 19 | 32 | 37.33% |
| ASML250523C00750000 | 5/19/2025 3:10 PM | 750 | 9.74 | 10.60 | 11.00 | -2.47 | -20.23% | 78 | 482 | 36.51% |
| ASML250523C00755000 | 5/19/2025 2:25 PM | 755 | 7.43 | 8.30 | 8.80 | -2.37 | -24.18% | 56 | 89 | 36.61% |
| ASML250523C00760000 | 5/19/2025 3:58 PM | 760 | 6.50 | 6.40 | 6.80 | -1.50 | -18.75% | 79 | 113 | 36.24% |
| ASML250523C00765000 | 5/19/2025 3:52 PM | 765 | 5.00 | 4.80 | 5.30 | -1.37 | -21.51% | 69 | 151 | 36.51% |
| ASML250523C00770000 | 5/19/2025 3:54 PM | 770 | 3.60 | 3.50 | 3.90 | -1.40 | -28.00% | 315 | 102 | 36.04% |
| ASML250523C00775000 | 5/19/2025 3:48 PM | 775 | 2.41 | 2.60 | 2.90 | -1.68 | -41.08% | 35 | 112 | 36.10% |
| ASML250523C00780000 | 5/19/2025 3:59 PM | 780 | 2.00 | 1.85 | 2.20 | -1.00 | -33.33% | 72 | 118 | 36.60% |
| ASML250523C00785000 | 5/19/2025 3:49 PM | 785 | 1.25 | 1.35 | 1.60 | -1.12 | -47.26% | 68 | 55 | 36.73% |
| ASML250523C00790000 | 5/19/2025 3:59 PM | 790 | 1.05 | 1.00 | 1.15 | -0.75 | -41.67% | 88 | 125 | 36.89% |
| ASML250523C00795000 | 5/19/2025 2:53 PM | 795 | 0.75 | 0.70 | 1.00 | -0.81 | -51.92% | 5 | 60 | 38.82% |
| ASML250523C00800000 | 5/19/2025 3:54 PM | 800 | 0.40 | 0.50 | 0.60 | -0.65 | -61.90% | 48 | 130 | 37.60% |
| ASML250523C00805000 | 5/19/2025 9:52 AM | 805 | 0.45 | 0.35 | 0.75 | -0.45 | -50.00% | 3 | 172 | 42.26% |
| ASML250523C00810000 | 5/19/2025 2:50 PM | 810 | 0.35 | 0.30 | 0.65 | -0.40 | -53.33% | 53 | 151 | 43.85% |
| ASML250523C00815000 | 5/13/2025 12:59 PM | 815 | 2.67 | 0.20 | 0.45 | 0.00 | 0.00% | - | 1 | 43.56% |
| ASML250523C00820000 | 5/19/2025 2:26 PM | 820 | 0.15 | 0.10 | 0.40 | -0.27 | -64.29% | 3 | 11 | 45.22% |
| ASML250523C00825000 | 5/19/2025 12:39 PM | 825 | 0.24 | 0.10 | 0.20 | -0.11 | -31.43% | 5 | 37 | 42.92% |
| ASML250523C00830000 | 5/19/2025 2:45 PM | 830 | 0.11 | 0.05 | 0.20 | -0.82 | -88.17% | 3 | 1 | 45.22% |
| ASML250523C00835000 | 5/19/2025 11:58 AM | 835 | 0.11 | 0.00 | 0.40 | -0.70 | -86.42% | 2 | 5 | 52.59% |
| ASML250523C00840000 | 5/19/2025 12:27 PM | 840 | 0.09 | 0.00 | 0.35 | -0.12 | -57.14% | 5 | 14 | 53.86% |
| ASML250523C00845000 | 5/19/2025 3:18 PM | 845 | 0.05 | 0.00 | 0.35 | -0.45 | -90.00% | 1 | 38 | 50.93% |
| ASML250523C00850000 | 5/19/2025 2:49 PM | 850 | 0.10 | 0.00 | 0.35 | -0.20 | -66.67% | 1 | 20 | 53.03% |
| ASML250523C00855000 | 5/16/2025 9:47 AM | 855 | 0.45 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 47.66% |
| ASML250523C00860000 | 5/16/2025 10:23 AM | 860 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 9 | 56.15% |
| ASML250523C00865000 | 5/16/2025 9:57 AM | 865 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 3 | 58.20% |
| ASML250523C00870000 | 5/16/2025 10:38 AM | 870 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 68.12% |
| ASML250523C00890000 | 5/14/2025 1:08 PM | 890 | 0.32 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 6 | 78.81% |
| ASML250523C00900000 | 5/16/2025 11:50 AM | 900 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 59.77% |
| ASML250523C00910000 | 4/17/2025 11:27 AM | 910 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 67.19% |
| ASML250523C00920000 | 4/17/2025 11:27 AM | 920 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 70.70% |
| ASML250523C00930000 | 4/17/2025 11:28 AM | 930 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 73.83% |
| ASML250523C00970000 | 5/15/2025 10:09 AM | 970 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 6 | 7 | 109.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250523P00380000 | 4/16/2025 10:23 AM | 380 | 0.73 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 1 | 299.80% |
| ASML250523P00410000 | 5/16/2025 1:22 PM | 410 | 0.87 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 7 | 225.98% |
| ASML250523P00415000 | 5/16/2025 1:22 PM | 415 | 1.12 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 1 | 249.90% |
| ASML250523P00420000 | 4/9/2025 3:56 PM | 420 | 2.94 | 0.00 | 2.00 | 0.00 | 0.00% | - | 214 | 263.53% |
| ASML250523P00450000 | 5/6/2025 9:50 AM | 450 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 4 | 5 | 235.25% |
| ASML250523P00460000 | 4/10/2025 11:24 AM | 460 | 6.15 | 0.00 | 2.65 | 0.00 | 0.00% | - | 0 | 236.38% |
| ASML250523P00470000 | 5/19/2025 9:53 AM | 470 | 0.93 | 0.00 | 2.15 | -2.87 | -75.53% | 1 | 1 | 219.78% |
| ASML250523P00490000 | 4/22/2025 11:47 AM | 490 | 1.95 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 4 | 178.61% |
| ASML250523P00495000 | 4/22/2025 10:41 AM | 495 | 2.17 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 4 | 179.49% |
| ASML250523P00500000 | 5/16/2025 10:41 AM | 500 | 0.18 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 69 | 178.81% |
| ASML250523P00505000 | 5/2/2025 12:55 PM | 505 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 163.28% |
| ASML250523P00510000 | 4/28/2025 12:00 PM | 510 | 0.99 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 74 | 166.89% |
| ASML250523P00515000 | 4/10/2025 12:03 PM | 515 | 13.72 | 0.00 | 3.80 | 0.00 | 0.00% | - | 2 | 200.07% |
| ASML250523P00520000 | 5/15/2025 11:50 AM | 520 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 9 | 162.40% |
| ASML250523P00525000 | 5/6/2025 2:32 PM | 525 | 0.69 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 4 | 189.40% |
| ASML250523P00530000 | 4/24/2025 3:55 PM | 530 | 1.93 | 0.00 | 0.40 | 0.00 | 0.00% | 7 | 28 | 134.38% |
| ASML250523P00535000 | 4/25/2025 3:54 PM | 535 | 2.30 | 0.00 | 1.10 | 0.00 | 0.00% | 87 | 88 | 149.32% |
| ASML250523P00540000 | 5/2/2025 10:26 AM | 540 | 1.00 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 87 | 150.10% |
| ASML250523P00545000 | 5/6/2025 2:32 PM | 545 | 0.89 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 15 | 178.27% |
| ASML250523P00550000 | 5/14/2025 3:48 PM | 550 | 0.01 | 0.00 | 4.30 | -0.17 | -94.44% | 1 | 11 | 174.00% |
| ASML250523P00555000 | 5/2/2025 9:30 AM | 555 | 2.35 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 62 | 133.06% |
| ASML250523P00560000 | 5/7/2025 10:16 AM | 560 | 0.85 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 52 | 122.17% |
| ASML250523P00565000 | 5/5/2025 1:01 PM | 565 | 1.09 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 5 | 131.84% |
| ASML250523P00570000 | 5/14/2025 10:02 AM | 570 | 0.18 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 12 | 126.76% |
| ASML250523P00575000 | 5/16/2025 10:31 AM | 575 | 0.20 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 24 | 115.43% |
| ASML250523P00580000 | 5/16/2025 11:50 AM | 580 | 0.13 | 0.00 | 0.80 | 0.00 | 0.00% | 6 | 95 | 112.11% |
| ASML250523P00585000 | 5/19/2025 1:12 PM | 585 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 80.08% |
| ASML250523P00590000 | 5/19/2025 9:30 AM | 590 | 0.20 | 0.00 | 0.80 | -0.05 | -20.00% | 1 | 106 | 105.57% |
| ASML250523P00595000 | 5/16/2025 10:12 AM | 595 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 15 | 102.25% |
| ASML250523P00600000 | 5/14/2025 12:22 PM | 600 | 0.17 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 28 | 87.11% |
| ASML250523P00605000 | 5/14/2025 11:21 AM | 605 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 42 | 84.18% |
| ASML250523P00610000 | 5/19/2025 9:30 AM | 610 | 0.24 | 0.00 | 0.10 | 0.14 | 140.00% | 1 | 73 | 72.07% |
| ASML250523P00615000 | 5/16/2025 12:42 PM | 615 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 29 | 74.80% |
| ASML250523P00620000 | 5/19/2025 9:55 AM | 620 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 4 | 47 | 76.95% |
| ASML250523P00625000 | 5/19/2025 12:04 PM | 625 | 0.11 | 0.00 | 0.20 | -0.09 | -45.00% | 18 | 18 | 69.34% |
| ASML250523P00630000 | 5/16/2025 3:34 PM | 630 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 40 | 68.36% |
| ASML250523P00635000 | 5/19/2025 10:49 AM | 635 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 39 | 68.36% |
| ASML250523P00640000 | 5/19/2025 9:38 AM | 640 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 3 | 50 | 61.13% |
| ASML250523P00645000 | 5/19/2025 2:25 PM | 645 | 0.09 | 0.00 | 0.40 | -0.17 | -65.38% | 14 | 23 | 63.72% |
| ASML250523P00650000 | 5/19/2025 1:00 PM | 650 | 0.17 | 0.10 | 0.20 | -0.10 | -37.04% | 3 | 94 | 58.59% |
| ASML250523P00655000 | 5/19/2025 10:07 AM | 655 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 13 | 25 | 54.49% |
| ASML250523P00660000 | 5/19/2025 9:40 AM | 660 | 0.40 | 0.10 | 0.50 | -0.18 | -31.03% | 1 | 41 | 58.40% |
| ASML250523P00665000 | 5/19/2025 3:02 PM | 665 | 0.20 | 0.20 | 0.50 | -0.27 | -57.45% | 30 | 23 | 56.74% |
| ASML250523P00667500 | 5/15/2025 12:05 PM | 667.5 | 0.50 | 0.15 | 0.55 | 0.00 | 0.00% | 1 | 45 | 55.18% |
| ASML250523P00670000 | 5/19/2025 9:44 AM | 670 | 0.36 | 0.20 | 0.40 | -0.15 | -29.41% | 11 | 150 | 52.39% |
| ASML250523P00675000 | 5/19/2025 12:56 PM | 675 | 0.40 | 0.25 | 0.60 | -0.20 | -33.33% | 12 | 41 | 52.25% |
| ASML250523P00677500 | 5/16/2025 1:39 PM | 677.5 | 0.67 | 0.25 | 0.60 | 0.00 | 0.00% | 1 | 6 | 50.68% |
| ASML250523P00680000 | 5/19/2025 2:09 PM | 680 | 0.40 | 0.25 | 0.65 | -0.40 | -50.00% | 11 | 50 | 53.03% |
| ASML250523P00682500 | 5/19/2025 10:45 AM | 682.5 | 0.54 | 0.30 | 0.70 | -0.31 | -36.47% | 1 | 10 | 52.10% |
| ASML250523P00685000 | 5/19/2025 1:46 PM | 685 | 0.40 | 0.35 | 0.70 | -0.60 | -60.00% | 22 | 6 | 50.44% |
| ASML250523P00687500 | 5/19/2025 3:20 PM | 687.5 | 0.55 | 0.45 | 0.75 | -0.35 | -38.89% | 9 | 29 | 49.44% |
| ASML250523P00690000 | 5/19/2025 2:52 PM | 690 | 0.55 | 0.45 | 0.70 | -0.35 | -38.89% | 43 | 84 | 47.10% |
| ASML250523P00692500 | 5/19/2025 10:33 AM | 692.5 | 0.98 | 0.50 | 0.85 | -0.12 | -10.91% | 5 | 8 | 47.27% |
| ASML250523P00695000 | 5/19/2025 3:55 PM | 695 | 0.74 | 0.60 | 0.85 | -0.36 | -32.73% | 16 | 55 | 45.53% |
| ASML250523P00697500 | 5/19/2025 11:18 AM | 697.5 | 1.04 | 0.70 | 0.85 | -0.31 | -22.96% | 7 | 11 | 43.80% |
| ASML250523P00700000 | 5/19/2025 3:41 PM | 700 | 0.95 | 0.80 | 0.95 | -0.39 | -29.10% | 40 | 70 | 43.09% |
| ASML250523P00702500 | 5/19/2025 1:57 PM | 702.5 | 1.05 | 0.90 | 1.05 | -0.50 | -32.26% | 18 | 6 | 42.29% |
| ASML250523P00705000 | 5/19/2025 3:55 PM | 705 | 1.17 | 0.95 | 1.20 | -0.52 | -30.77% | 26 | 61 | 41.82% |
| ASML250523P00707500 | 5/19/2025 3:55 PM | 707.5 | 1.28 | 1.10 | 1.30 | -0.99 | -43.61% | 32 | 29 | 40.77% |
| ASML250523P00710000 | 5/19/2025 1:28 PM | 710 | 1.50 | 1.25 | 1.50 | -0.80 | -34.78% | 21 | 53 | 40.39% |
| ASML250523P00712500 | 5/19/2025 2:59 PM | 712.5 | 1.60 | 1.45 | 1.65 | -1.75 | -52.24% | 7 | 12 | 39.49% |
| ASML250523P00715000 | 5/19/2025 3:41 PM | 715 | 2.03 | 1.65 | 1.90 | -0.87 | -30.00% | 14 | 36 | 39.10% |
| ASML250523P00717500 | 5/19/2025 1:46 PM | 717.5 | 2.05 | 1.85 | 2.15 | -1.75 | -46.05% | 4 | 39 | 38.50% |
| ASML250523P00720000 | 5/19/2025 3:38 PM | 720 | 2.68 | 2.20 | 2.45 | -0.96 | -26.37% | 76 | 115 | 38.01% |
| ASML250523P00722500 | 5/19/2025 1:51 PM | 722.5 | 2.75 | 2.55 | 2.80 | -1.55 | -36.05% | 6 | 8 | 37.57% |
| ASML250523P00725000 | 5/19/2025 3:03 PM | 725 | 3.55 | 2.90 | 3.20 | -1.05 | -22.83% | 41 | 143 | 37.16% |
| ASML250523P00727500 | 5/19/2025 1:35 PM | 727.5 | 3.40 | 3.30 | 3.70 | -1.90 | -35.85% | 81 | 24 | 36.96% |
| ASML250523P00730000 | 5/19/2025 3:23 PM | 730 | 4.50 | 3.90 | 4.30 | -1.40 | -23.73% | 42 | 152 | 36.92% |
| ASML250523P00732500 | 5/19/2025 2:55 PM | 732.5 | 4.80 | 4.50 | 4.90 | -1.90 | -28.36% | 122 | 25 | 36.61% |
| ASML250523P00735000 | 5/19/2025 3:20 PM | 735 | 5.80 | 5.10 | 5.50 | -2.59 | -30.87% | 151 | 66 | 36.05% |
| ASML250523P00737500 | 5/19/2025 3:19 PM | 737.5 | 6.80 | 5.90 | 6.30 | -1.50 | -18.07% | 94 | 8 | 35.97% |
| ASML250523P00740000 | 5/19/2025 2:42 PM | 740 | 7.39 | 6.70 | 7.10 | -2.11 | -22.21% | 59 | 97 | 35.61% |
| ASML250523P00742500 | 5/19/2025 2:11 PM | 742.5 | 9.05 | 7.60 | 8.10 | -1.78 | -16.44% | 116 | 35 | 35.65% |
| ASML250523P00745000 | 5/19/2025 3:50 PM | 745 | 9.61 | 8.60 | 9.10 | -1.87 | -16.29% | 119 | 110 | 35.39% |
| ASML250523P00747500 | 5/19/2025 1:42 PM | 747.5 | 11.15 | 9.70 | 10.20 | -1.35 | -10.80% | 9 | 10 | 35.19% |
| ASML250523P00750000 | 5/19/2025 2:20 PM | 750 | 12.75 | 10.90 | 11.40 | -1.25 | -8.93% | 5 | 137 | 35.01% |
| ASML250523P00755000 | 5/16/2025 2:03 PM | 755 | 18.50 | 13.40 | 14.10 | 0.37 | 2.04% | 2 | 21 | 34.75% |
| ASML250523P00760000 | 5/19/2025 12:24 PM | 760 | 19.64 | 16.00 | 19.00 | -2.23 | -10.20% | 3 | 95 | 40.75% |
| ASML250523P00765000 | 5/16/2025 2:19 PM | 765 | 25.00 | 19.60 | 23.20 | 0.00 | 0.00% | 5 | 10 | 43.79% |
| ASML250523P00770000 | 5/19/2025 12:24 PM | 770 | 27.21 | 22.90 | 27.30 | 0.45 | 1.68% | 1 | 41 | 45.86% |
| ASML250523P00775000 | 5/19/2025 1:58 PM | 775 | 30.40 | 26.20 | 32.80 | -0.10 | -0.33% | 1 | 46 | 52.77% |
| ASML250523P00780000 | 5/16/2025 10:00 AM | 780 | 34.00 | 29.20 | 38.70 | 0.00 | 0.00% | 1 | 17 | 61.09% |
| ASML250523P00785000 | 5/13/2025 11:03 AM | 785 | 30.82 | 34.10 | 42.00 | 0.00 | 0.00% | - | 10 | 58.98% |
| ASML250523P00790000 | 5/16/2025 3:58 PM | 790 | 43.80 | 38.50 | 47.00 | 0.00 | 0.00% | 3 | 4 | 63.40% |
| ASML250523P00800000 | 5/15/2025 2:34 PM | 800 | 41.78 | 48.00 | 55.90 | 0.00 | 0.00% | - | 1 | 66.70% |
| ASML250523P00810000 | 5/16/2025 1:10 PM | 810 | 65.83 | 58.00 | 66.00 | 0.00 | 0.00% | 1 | 1 | 74.95% |
| ASML250523P00820000 | 5/19/2025 12:18 PM | 820 | 74.20 | 68.00 | 76.00 | 15.98 | 27.45% | 10 | 1 | 55.05% |
| ASML250523P00840000 | 4/8/2025 12:38 PM | 840 | 221.80 | 129.70 | 142.00 | 0.00 | 0.00% | - | 0 | 249.85% |
Related Tickers
AMAT Applied Materials, Inc.
165.94
+0.22%
LRCX Lam Research Corporation
83.82
-0.72%
KLAC KLA Corporation
787.01
-0.29%
TER Teradyne, Inc.
81.47
-1.52%
ONTO Onto Innovation Inc.
100.42
+1.03%
ACLS Axcelis Technologies, Inc.
62.01
+0.70%
ACMR ACM Research, Inc.
23.35
-1.60%
CAMT Camtek Ltd.
65.30
-0.98%
AMBA Ambarella, Inc.
63.32
-0.30%
AEHR Aehr Test Systems, Inc.
9.04
-2.69%