NasdaqGS - Delayed Quote • USD
ASML Holding N.V. (ASML)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00620000 | 4/19/2024 7:54 PM | 620 | 240.74 | 268.00 | 279.30 | 0.00 | 0.00% | 1 | 1 | 251.86% |
| ASML240426C00630000 | 4/19/2024 5:37 PM | 630 | 238.78 | 255.40 | 269.70 | 0.00 | 0.00% | 1 | 1 | 190.23% |
| ASML240426C00650000 | 4/17/2024 7:54 PM | 650 | 259.43 | 235.40 | 249.80 | 0.00 | 0.00% | - | 1 | 178.91% |
| ASML240426C00670000 | 4/19/2024 5:50 PM | 670 | 196.20 | 218.70 | 226.90 | 0.00 | 0.00% | 1 | 1 | 175.39% |
| ASML240426C00720000 | 4/17/2024 2:08 PM | 720 | 192.80 | 168.70 | 179.90 | 0.00 | 0.00% | 1 | 2 | 172.85% |
| ASML240426C00740000 | 4/22/2024 7:23 PM | 740 | 138.10 | 148.70 | 157.20 | 0.00 | 0.00% | 1 | 2 | 125.98% |
| ASML240426C00755000 | 4/17/2024 1:38 PM | 755 | 164.20 | 133.70 | 143.30 | 0.00 | 0.00% | - | 1 | 127.30% |
| ASML240426C00770000 | 4/19/2024 5:40 PM | 770 | 97.53 | 118.90 | 130.00 | 0.00 | 0.00% | 2 | 2 | 129.47% |
| ASML240426C00795000 | 4/19/2024 3:41 PM | 795 | 82.12 | 95.20 | 102.00 | 0.00 | 0.00% | 1 | 1 | 95.53% |
| ASML240426C00800000 | 4/18/2024 6:10 PM | 800 | 93.22 | 90.20 | 97.00 | 0.00 | 0.00% | - | 7 | 91.33% |
| ASML240426C00810000 | 4/19/2024 7:09 PM | 810 | 51.80 | 80.00 | 86.90 | 0.00 | 0.00% | 3 | 3 | 80.76% |
| ASML240426C00815000 | 4/18/2024 4:45 PM | 815 | 81.76 | 75.20 | 81.90 | 0.00 | 0.00% | - | 1 | 78.03% |
| ASML240426C00820000 | 4/22/2024 1:58 PM | 820 | 52.00 | 70.10 | 76.80 | 0.00 | 0.00% | 1 | 12 | 72.46% |
| ASML240426C00840000 | 4/23/2024 6:09 PM | 840 | 48.00 | 50.00 | 55.00 | -16.17 | -25.20% | 10 | 17 | 69.87% |
| ASML240426C00845000 | 4/23/2024 7:52 PM | 845 | 58.20 | 45.20 | 52.80 | 0.00 | 0.00% | 7 | 12 | 56.84% |
| ASML240426C00850000 | 4/23/2024 2:40 PM | 850 | 44.10 | 41.30 | 46.60 | 0.00 | 0.00% | 6 | 22 | 51.81% |
| ASML240426C00855000 | 4/23/2024 3:24 PM | 855 | 47.18 | 35.90 | 43.00 | 6.48 | 15.92% | 1 | 33 | 51.04% |
| ASML240426C00860000 | 4/24/2024 4:15 PM | 860 | 27.73 | 32.50 | 35.80 | -17.42 | -38.58% | 2 | 30 | 54.64% |
| ASML240426C00865000 | 4/23/2024 4:04 PM | 865 | 35.00 | 26.50 | 32.70 | 0.00 | 0.00% | 30 | 56 | 59.05% |
| ASML240426C00870000 | 4/24/2024 5:46 PM | 870 | 27.32 | 22.60 | 26.20 | -8.98 | -24.74% | 7 | 44 | 45.51% |
| ASML240426C00875000 | 4/24/2024 7:35 PM | 875 | 21.20 | 19.50 | 22.20 | -11.99 | -36.13% | 17 | 52 | 44.18% |
| ASML240426C00880000 | 4/24/2024 5:26 PM | 880 | 17.12 | 16.00 | 19.20 | -9.03 | -34.53% | 9 | 72 | 46.05% |
| ASML240426C00885000 | 4/24/2024 7:37 PM | 885 | 15.00 | 13.70 | 15.50 | -10.45 | -41.06% | 24 | 128 | 43.71% |
| ASML240426C00890000 | 4/24/2024 7:47 PM | 890 | 12.10 | 10.90 | 12.00 | -6.80 | -35.98% | 38 | 82 | 41.04% |
| ASML240426C00895000 | 4/24/2024 7:47 PM | 895 | 9.90 | 8.60 | 9.50 | -5.70 | -36.54% | 89 | 84 | 40.88% |
| ASML240426C00900000 | 4/24/2024 7:12 PM | 900 | 7.30 | 6.40 | 7.30 | -5.50 | -42.97% | 79 | 291 | 40.45% |
| ASML240426C00905000 | 4/24/2024 5:38 PM | 905 | 5.60 | 4.90 | 5.50 | -4.20 | -42.86% | 65 | 147 | 40.17% |
| ASML240426C00910000 | 4/24/2024 7:22 PM | 910 | 4.80 | 3.50 | 4.20 | -2.95 | -38.06% | 112 | 175 | 40.66% |
| ASML240426C00915000 | 4/24/2024 7:50 PM | 915 | 3.03 | 2.60 | 3.10 | -4.42 | -59.33% | 36 | 64 | 40.77% |
| ASML240426C00920000 | 4/24/2024 7:38 PM | 920 | 2.15 | 1.95 | 2.15 | -4.10 | -65.60% | 61 | 164 | 40.30% |
| ASML240426C00925000 | 4/24/2024 7:44 PM | 925 | 1.55 | 1.35 | 1.60 | -2.45 | -61.25% | 80 | 89 | 41.04% |
| ASML240426C00930000 | 4/24/2024 5:46 PM | 930 | 1.10 | 0.95 | 1.10 | -2.00 | -64.52% | 35 | 128 | 41.00% |
| ASML240426C00935000 | 4/24/2024 5:56 PM | 935 | 0.80 | 0.65 | 0.85 | -1.50 | -65.22% | 19 | 57 | 42.26% |
| ASML240426C00940000 | 4/24/2024 5:34 PM | 940 | 0.59 | 0.50 | 0.65 | -1.56 | -72.56% | 70 | 71 | 43.38% |
| ASML240426C00945000 | 4/24/2024 4:08 PM | 945 | 0.35 | 0.35 | 0.55 | -1.23 | -77.85% | 78 | 64 | 45.31% |
| ASML240426C00950000 | 4/24/2024 7:55 PM | 950 | 0.35 | 0.20 | 0.40 | -0.60 | -63.16% | 56 | 678 | 45.90% |
| ASML240426C00955000 | 4/24/2024 6:06 PM | 955 | 0.35 | 0.15 | 0.75 | -0.40 | -53.33% | 23 | 55 | 50.05% |
| ASML240426C00957500 | 4/23/2024 6:59 PM | 957.5 | 0.28 | 0.10 | 0.75 | -0.53 | -65.43% | 2 | 52 | 51.12% |
| ASML240426C00960000 | 4/24/2024 3:44 PM | 960 | 0.10 | 0.10 | 0.70 | -0.60 | -85.71% | 11 | 113 | 52.10% |
| ASML240426C00962500 | 4/23/2024 1:52 PM | 962.5 | 0.27 | 0.10 | 3.90 | 0.00 | 0.00% | 1 | 45 | 74.61% |
| ASML240426C00965000 | 4/23/2024 7:50 PM | 965 | 0.40 | 0.10 | 3.90 | 0.00 | 0.00% | 129 | 99 | 76.49% |
| ASML240426C00967500 | 4/23/2024 5:43 PM | 967.5 | 0.35 | 0.05 | 2.65 | 0.00 | 0.00% | 5 | 23 | 71.50% |
| ASML240426C00970000 | 4/24/2024 6:47 PM | 970 | 0.20 | 0.05 | 4.10 | -0.25 | -55.56% | 2 | 41 | 80.95% |
| ASML240426C00972500 | 4/22/2024 6:07 PM | 972.5 | 0.07 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 32 | 56.25% |
| ASML240426C00975000 | 4/24/2024 7:51 PM | 975 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 1 | 230 | 50.29% |
| ASML240426C00977500 | 4/23/2024 4:04 PM | 977.5 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 33 | 54.30% |
| ASML240426C00980000 | 4/24/2024 6:45 PM | 980 | 0.05 | 0.05 | 4.30 | -0.12 | -70.59% | 31 | 99 | 89.27% |
| ASML240426C00982500 | 4/22/2024 5:54 PM | 982.5 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 45 | 81.18% |
| ASML240426C00985000 | 4/23/2024 6:34 PM | 985 | 0.14 | 0.00 | 4.30 | 0.04 | 40.00% | 1 | 56 | 92.63% |
| ASML240426C00987500 | 4/17/2024 2:47 PM | 987.5 | 2.40 | 0.00 | 2.60 | 0.00 | 0.00% | 6 | 23 | 84.50% |
| ASML240426C00990000 | 4/23/2024 2:17 PM | 990 | 0.17 | 0.00 | 4.30 | 0.12 | 240.00% | 1 | 78 | 96.17% |
| ASML240426C00995000 | 4/23/2024 6:44 PM | 995 | 0.75 | 0.00 | 0.15 | 0.60 | 400.00% | 1 | 25 | 58.20% |
| ASML240426C01000000 | 4/23/2024 7:35 PM | 1000 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 565 | 88.04% |
| ASML240426C01005000 | 4/18/2024 3:01 PM | 1005 | 0.45 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 18 | 106.56% |
| ASML240426C01010000 | 4/18/2024 7:06 PM | 1010 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 42 | 75.59% |
| ASML240426C01015000 | 4/19/2024 1:41 PM | 1015 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 33 | 86.47% |
| ASML240426C01020000 | 4/19/2024 7:27 PM | 1020 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 47 | 116.58% |
| ASML240426C01025000 | 4/23/2024 5:56 PM | 1025 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 22 | 69.14% |
| ASML240426C01030000 | 4/23/2024 2:02 PM | 1030 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 52 | 71.29% |
| ASML240426C01035000 | 4/16/2024 2:50 PM | 1035 | 12.90 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 4 | 126.25% |
| ASML240426C01040000 | 4/23/2024 3:21 PM | 1040 | 0.06 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 62 | 129.42% |
| ASML240426C01045000 | 4/18/2024 2:15 PM | 1045 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 28 | 132.54% |
| ASML240426C01050000 | 4/23/2024 5:35 PM | 1050 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 35 | 117 | 79.69% |
| ASML240426C01055000 | 4/19/2024 7:29 PM | 1055 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 76.56% |
| ASML240426C01060000 | 4/18/2024 2:54 PM | 1060 | 0.29 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 19 | 141.77% |
| ASML240426C01065000 | 4/18/2024 2:54 PM | 1065 | 0.28 | 0.00 | 2.75 | 0.00 | 0.00% | - | 5 | 132.91% |
| ASML240426C01070000 | 4/23/2024 6:30 PM | 1070 | 0.27 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 46 | 147.75% |
| ASML240426C01075000 | 4/17/2024 4:07 PM | 1075 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 26 | 17 | 150.73% |
| ASML240426C01080000 | 4/23/2024 4:05 PM | 1080 | 0.37 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 40 | 150.76% |
| ASML240426C01090000 | 4/17/2024 2:35 PM | 1090 | 0.25 | 0.00 | 3.90 | 0.00 | 0.00% | 6 | 16 | 156.47% |
| ASML240426C01100000 | 4/23/2024 7:45 PM | 1100 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 66 | 93.75% |
| ASML240426C01110000 | 4/18/2024 4:48 PM | 1110 | 0.09 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 21 | 170.75% |
| ASML240426C01120000 | 4/18/2024 2:39 PM | 1120 | 0.11 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 15 | 176.27% |
| ASML240426C01130000 | 4/18/2024 6:38 PM | 1130 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 35 | 111.33% |
| ASML240426C01140000 | 4/17/2024 2:31 PM | 1140 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 22 | 187.06% |
| ASML240426C01150000 | 4/22/2024 1:47 PM | 1150 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 66 | 192.33% |
| ASML240426C01160000 | 4/18/2024 2:06 PM | 1160 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 197.51% |
| ASML240426C01170000 | 4/18/2024 1:37 PM | 1170 | 0.02 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 3 | 185.45% |
| ASML240426C01180000 | 4/16/2024 4:06 PM | 1180 | 1.30 | 0.00 | 2.55 | 0.00 | 0.00% | 2 | 6 | 190.19% |
| ASML240426C01190000 | 4/17/2024 1:33 PM | 1190 | 0.05 | 0.00 | 2.55 | 0.00 | 0.00% | - | 2 | 194.87% |
| ASML240426C01200000 | 4/18/2024 5:43 PM | 1200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 75 | 128.13% |
| ASML240426C01220000 | 4/18/2024 1:55 PM | 1220 | 0.03 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 4 | 227.27% |
| ASML240426C01280000 | 4/12/2024 6:21 PM | 1280 | 0.52 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 153.91% |
| ASML240426C01300000 | 4/9/2024 2:42 PM | 1300 | 0.90 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 6 | 263.62% |
| ASML240426C01380000 | 4/17/2024 7:20 PM | 1380 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 4 | 296.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00590000 | 3/15/2024 2:18 PM | 590 | 0.30 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 280.52% |
| ASML240426P00640000 | 4/19/2024 6:55 PM | 640 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 24 | 49 | 253.08% |
| ASML240426P00690000 | 3/11/2024 4:40 PM | 690 | 1.25 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 196.24% |
| ASML240426P00700000 | 4/19/2024 7:28 PM | 700 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 194.53% |
| ASML240426P00740000 | 4/23/2024 4:34 PM | 740 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 17 | 95.90% |
| ASML240426P00750000 | 4/22/2024 7:06 PM | 750 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 11 | 25 | 148.00% |
| ASML240426P00760000 | 4/23/2024 7:05 PM | 760 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 59 | 80.08% |
| ASML240426P00765000 | 4/24/2024 1:39 PM | 765 | 0.35 | 0.00 | 4.10 | 0.18 | 105.88% | 20 | 25 | 132.91% |
| ASML240426P00770000 | 4/23/2024 6:19 PM | 770 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 105 | 86.91% |
| ASML240426P00775000 | 4/24/2024 4:23 PM | 775 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 27 | 71.09% |
| ASML240426P00780000 | 4/24/2024 2:30 PM | 780 | 0.28 | 0.00 | 0.65 | -0.02 | -6.67% | 31 | 54 | 85.74% |
| ASML240426P00785000 | 4/23/2024 5:23 PM | 785 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 12 | 23 | 91.75% |
| ASML240426P00790000 | 4/24/2024 1:39 PM | 790 | 0.38 | 0.00 | 4.10 | 0.23 | 153.33% | 20 | 55 | 110.35% |
| ASML240426P00795000 | 4/23/2024 2:01 PM | 795 | 0.10 | 0.05 | 4.30 | 0.00 | 0.00% | 1 | 13 | 107.30% |
| ASML240426P00800000 | 4/24/2024 6:53 PM | 800 | 0.14 | 0.05 | 0.70 | -0.04 | -22.22% | 11 | 183 | 73.24% |
| ASML240426P00805000 | 4/23/2024 5:08 PM | 805 | 0.15 | 0.00 | 4.40 | 0.00 | 0.00% | 6 | 23 | 98.46% |
| ASML240426P00810000 | 4/23/2024 4:11 PM | 810 | 0.16 | 0.05 | 3.90 | -0.06 | -27.27% | 1 | 46 | 91.46% |
| ASML240426P00815000 | 4/24/2024 4:16 PM | 815 | 0.30 | 0.05 | 0.60 | 0.05 | 20.00% | 21 | 42 | 61.13% |
| ASML240426P00820000 | 4/24/2024 7:28 PM | 820 | 0.48 | 0.10 | 0.75 | 0.13 | 37.14% | 41 | 116 | 60.21% |
| ASML240426P00825000 | 4/24/2024 6:54 PM | 825 | 0.25 | 0.10 | 0.75 | -0.10 | -28.57% | 15 | 45 | 56.54% |
| ASML240426P00830000 | 4/24/2024 6:07 PM | 830 | 0.35 | 0.10 | 0.80 | -0.05 | -12.50% | 67 | 241 | 53.42% |
| ASML240426P00835000 | 4/24/2024 4:11 PM | 835 | 0.95 | 0.15 | 1.35 | 0.58 | 156.76% | 5 | 47 | 54.86% |
| ASML240426P00840000 | 4/24/2024 4:26 PM | 840 | 1.13 | 0.45 | 0.80 | 0.53 | 88.33% | 67 | 44 | 51.56% |
| ASML240426P00845000 | 4/24/2024 7:49 PM | 845 | 0.75 | 0.70 | 0.90 | 0.00 | 0.00% | 28 | 75 | 48.78% |
| ASML240426P00850000 | 4/24/2024 7:58 PM | 850 | 1.20 | 1.00 | 1.20 | 0.20 | 20.00% | 169 | 353 | 47.83% |
| ASML240426P00855000 | 4/24/2024 7:49 PM | 855 | 1.30 | 1.35 | 1.95 | 0.15 | 13.04% | 25 | 76 | 49.70% |
| ASML240426P00860000 | 4/24/2024 7:57 PM | 860 | 2.00 | 1.80 | 2.10 | 0.30 | 17.65% | 220 | 196 | 45.90% |
| ASML240426P00865000 | 4/24/2024 7:32 PM | 865 | 2.60 | 2.40 | 3.20 | 0.35 | 15.56% | 25 | 72 | 47.55% |
| ASML240426P00870000 | 4/24/2024 7:58 PM | 870 | 3.60 | 3.30 | 3.80 | 0.97 | 36.88% | 53 | 144 | 45.11% |
| ASML240426P00875000 | 4/24/2024 7:54 PM | 875 | 4.70 | 4.50 | 5.00 | 1.10 | 30.56% | 106 | 168 | 44.73% |
| ASML240426P00880000 | 4/24/2024 7:44 PM | 880 | 6.20 | 5.80 | 6.60 | 1.50 | 31.91% | 83 | 165 | 44.89% |
| ASML240426P00885000 | 4/24/2024 7:58 PM | 885 | 8.00 | 7.60 | 8.50 | 1.70 | 26.98% | 63 | 114 | 44.97% |
| ASML240426P00890000 | 4/24/2024 7:55 PM | 890 | 10.10 | 8.80 | 11.10 | 2.20 | 27.85% | 81 | 126 | 46.45% |
| ASML240426P00895000 | 4/24/2024 7:55 PM | 895 | 12.80 | 10.80 | 13.40 | 3.80 | 42.22% | 77 | 123 | 45.52% |
| ASML240426P00900000 | 4/24/2024 7:55 PM | 900 | 15.80 | 15.10 | 16.40 | 3.60 | 29.51% | 75 | 197 | 46.01% |
| ASML240426P00905000 | 4/24/2024 6:33 PM | 905 | 21.10 | 18.10 | 19.80 | 6.50 | 44.52% | 17 | 78 | 46.90% |
| ASML240426P00910000 | 4/24/2024 7:57 PM | 910 | 23.00 | 21.80 | 26.50 | 6.52 | 39.56% | 47 | 68 | 50.77% |
| ASML240426P00915000 | 4/24/2024 5:28 PM | 915 | 28.20 | 25.50 | 29.60 | 9.50 | 50.80% | 35 | 67 | 58.94% |
| ASML240426P00920000 | 4/24/2024 2:11 PM | 920 | 24.30 | 28.50 | 32.60 | 2.80 | 13.02% | 5 | 65 | 55.42% |
| ASML240426P00925000 | 4/24/2024 2:04 PM | 925 | 24.75 | 33.90 | 39.00 | -5.19 | -17.33% | 9 | 29 | 54.68% |
| ASML240426P00930000 | 4/24/2024 6:59 PM | 930 | 40.96 | 36.30 | 43.00 | 6.65 | 19.38% | 18 | 28 | 68.09% |
| ASML240426P00935000 | 4/24/2024 6:59 PM | 935 | 45.58 | 40.70 | 47.70 | 6.23 | 15.83% | 4 | 44 | 71.56% |
| ASML240426P00940000 | 4/23/2024 4:23 PM | 940 | 43.45 | 45.00 | 52.80 | 0.00 | 0.00% | 21 | 38 | 77.03% |
| ASML240426P00945000 | 4/23/2024 2:48 PM | 945 | 55.50 | 50.00 | 57.00 | 0.00 | 0.00% | 10 | 40 | 77.09% |
| ASML240426P00950000 | 4/23/2024 6:10 PM | 950 | 48.30 | 55.30 | 61.90 | 0.00 | 0.00% | 11 | 75 | 53.96% |
| ASML240426P00955000 | 4/22/2024 4:56 PM | 955 | 89.26 | 59.00 | 66.50 | 0.00 | 0.00% | 8 | 25 | 82.78% |
| ASML240426P00957500 | 4/18/2024 4:13 PM | 957.5 | 64.64 | 62.50 | 70.00 | 0.00 | 0.00% | - | 12 | 61.11% |
| ASML240426P00960000 | 4/24/2024 1:31 PM | 960 | 50.15 | 65.10 | 71.90 | -44.11 | -46.80% | 4 | 103 | 59.50% |
| ASML240426P00962500 | 4/17/2024 5:48 PM | 962.5 | 60.90 | 67.10 | 74.80 | 0.00 | 0.00% | - | 8 | 60.40% |
| ASML240426P00965000 | 4/19/2024 3:14 PM | 965 | 92.00 | 70.10 | 76.90 | 0.00 | 0.00% | 5 | 14 | 62.82% |
| ASML240426P00967500 | 4/17/2024 6:09 PM | 967.5 | 64.54 | 72.70 | 79.90 | 0.00 | 0.00% | 7 | 5 | 68.68% |
| ASML240426P00970000 | 4/22/2024 2:25 PM | 970 | 103.65 | 74.00 | 81.80 | 0.00 | 0.00% | 1 | 19 | 53.08% |
| ASML240426P00972500 | 4/23/2024 4:15 PM | 972.5 | 70.00 | 77.30 | 85.00 | 0.00 | 0.00% | 3 | 15 | 70.00% |
| ASML240426P00975000 | 4/23/2024 4:00 PM | 975 | 80.00 | 80.00 | 87.00 | 0.00 | 0.00% | 2 | 17 | 69.34% |
| ASML240426P00977500 | 4/18/2024 6:52 PM | 977.5 | 88.49 | 82.70 | 90.00 | 0.00 | 0.00% | - | 10 | 76.10% |
| ASML240426P00980000 | 4/17/2024 6:42 PM | 980 | 71.40 | 84.00 | 91.20 | 0.00 | 0.00% | 9 | 13 | 101.10% |
| ASML240426P00982500 | 4/17/2024 1:42 PM | 982.5 | 67.10 | 87.00 | 93.60 | 0.00 | 0.00% | - | 7 | 55.27% |
| ASML240426P00985000 | 4/17/2024 1:32 PM | 985 | 59.28 | 89.00 | 96.90 | 0.00 | 0.00% | 1 | 38 | 63.09% |
| ASML240426P00987500 | 4/16/2024 7:49 PM | 987.5 | 40.90 | 92.00 | 98.70 | 0.00 | 0.00% | - | 3 | 60.45% |
| ASML240426P00990000 | 4/23/2024 5:56 PM | 990 | 88.00 | 95.10 | 101.90 | 0.00 | 0.00% | 1 | 118 | 78.81% |
| ASML240426P00995000 | 4/17/2024 1:34 PM | 995 | 71.90 | 99.00 | 107.00 | 0.00 | 0.00% | 2 | 5 | 70.22% |
| ASML240426P01000000 | 4/24/2024 4:04 PM | 1000 | 117.10 | 101.90 | 112.70 | 0.76 | 0.65% | 8 | 17 | 128.21% |
| ASML240426P01005000 | 4/17/2024 1:38 PM | 1005 | 88.60 | 108.40 | 117.60 | 0.00 | 0.00% | 4 | 10 | 75.64% |
| ASML240426P01010000 | 4/18/2024 6:54 PM | 1010 | 119.45 | 111.60 | 122.60 | 0.00 | 0.00% | 1 | 6 | 135.16% |
| ASML240426P01015000 | 4/18/2024 6:54 PM | 1015 | 124.40 | 116.00 | 127.30 | 0.00 | 0.00% | 1 | 5 | 136.56% |
| ASML240426P01020000 | 4/17/2024 1:34 PM | 1020 | 97.00 | 124.20 | 132.60 | 0.00 | 0.00% | 2 | 16 | 94.63% |
| ASML240426P01025000 | 4/15/2024 2:21 PM | 1025 | 69.60 | 128.20 | 137.60 | 0.00 | 0.00% | - | 4 | 81.93% |
| ASML240426P01030000 | 4/17/2024 1:34 PM | 1030 | 105.00 | 134.50 | 142.60 | 0.00 | 0.00% | 1 | 5 | 103.52% |
| ASML240426P01035000 | 4/15/2024 2:21 PM | 1035 | 77.10 | 136.10 | 147.60 | 0.00 | 0.00% | - | 1 | 153.60% |
| ASML240426P01040000 | 4/16/2024 2:37 PM | 1040 | 86.50 | 144.50 | 152.60 | 0.00 | 0.00% | 1 | 4 | 109.18% |
| ASML240426P01045000 | 4/15/2024 2:21 PM | 1045 | 85.00 | 148.90 | 157.60 | 0.00 | 0.00% | - | 2 | 104.64% |
| ASML240426P01050000 | 4/15/2024 2:07 PM | 1050 | 80.30 | 151.00 | 162.60 | 0.00 | 0.00% | - | 1 | 164.17% |
| ASML240426P01055000 | 4/16/2024 2:11 PM | 1055 | 95.30 | 156.20 | 167.60 | 0.00 | 0.00% | - | 1 | 167.63% |
| ASML240426P01060000 | 4/8/2024 2:06 PM | 1060 | 86.50 | 162.00 | 172.60 | 0.00 | 0.00% | - | 1 | 171.05% |
| ASML240426P01065000 | 4/15/2024 2:21 PM | 1065 | 101.40 | 169.00 | 177.30 | 0.00 | 0.00% | 1 | 1 | 111.82% |
| ASML240426P01070000 | 4/11/2024 2:00 PM | 1070 | 104.60 | 171.00 | 182.60 | 0.00 | 0.00% | - | 0 | 177.78% |
| ASML240426P01080000 | 4/16/2024 2:27 PM | 1080 | 118.70 | 184.10 | 192.50 | 0.00 | 0.00% | - | 8 | 124.12% |
| ASML240426P01260000 | 4/11/2024 7:20 PM | 1260 | 271.40 | 361.10 | 375.70 | 0.00 | 0.00% | - | 0 | 208.50% |
Related Tickers
AMAT Applied Materials, Inc.
196.06
+1.46%
LRCX Lam Research Corporation
884.89
-0.29%
KLAC KLA Corporation
656.54
+1.29%
ACLS Axcelis Technologies, Inc.
98.68
+1.48%
ACMR ACM Research, Inc.
28.15
+2.77%
3035.TW Faraday Technology Corporation
284.50
-3.40%
TER Teradyne, Inc.
100.70
+0.85%
3131.TWO Grand Process Technology Corporation
1,045.00
0.00%
AEHR Aehr Test Systems
11.14
+5.49%
6223.TWO MPI Corporation
392.00
-2.61%