Free Trial

ASML (ASML) Options Chain & Prices

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ASML Stock Alerts
$934.25
+11.92 (+1.29%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ASML Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$770.00$0.103Put9 - 923
(+0)		94.69%
(+12.61%)		-0.0051723
5/24/2024$805.00$0.117Put19 - 1036
(+0)		74.39%
(+8.81%)		-0.0072492
5/24/2024$820.00$0.127Put1 - 147
(+0)		65.84%
(+7.29%)		-0.0087281
5/24/2024$825.00$0.133Put1 - - 13
(+1)		63.15%
(+6.89%)		-0.0094591
5/24/2024$830.00$0.142Put1 - 147
(+0)		60.65%
(+6.61%)		-0.0104171
5/24/2024$835.00$0.158Put3 - - 35
(-1)		58.25%
(+6.32%)		-0.011823
5/24/2024$840.00$0.180Put4 - 3103
(+3)		56.21%
(+6.23%)		-0.0137662
5/24/2024$845.00$0.217Put2 - 242
(+0)		54.44%
(+6.19%)		-0.0166741
5/24/2024$850.00$0.273Put191673
(+0)		53.00%
(+6.23%)		-0.02091911
5/24/2024$860.00$0.487Put6 - 173
(+2)		51.01%
(+6.36%)		-0.0357692
5/24/2024$870.00$0.926Put27 - 3160
(+15)		49.56%
(+6.11%)		-0.0630110
5/24/2024$875.00$1.277Put3241087
(+3)		49.57%
(+6.46%)		-0.08296822
5/24/2024$880.00$1.737Put39311272
(+39)		49.54%
(+6.68%)		-0.10733216
5/24/2024$882.50$2.025Put25 - 23129
(+2)		49.21%
(+6.42%)		-0.12177910
5/24/2024$885.00$2.352Put256759
(+3)		49.12%
(+6.40%)		-0.13760915
5/24/2024$887.50$2.723Put33 - 37
(+1)		49.04%
(+6.37%)		-0.154873
5/24/2024$890.00$3.141Put185 - 107
(+1)		48.97%
(+6.65%)		-0.1735448
5/24/2024$895.00$4.158Put4530289
(+22)		48.86%
(+6.28%)		-0.21609719
5/24/2024$897.50$4.715Put4 - 3108
(+25)		48.82%
(+6.24%)		-0.237912
5/24/2024$900.00$5.388Put27125225
(+19)		48.78%
(+6.20%)		-0.26310216
5/24/2024$900.00$25.928Call9 - - 25
(-1)		48.78%
(+6.20%)		0.738046
5/24/2024$902.50$6.064Put63398
(+17)		48.75%
(+6.17%)		-0.2872433
5/24/2024$905.00$6.838Put1 - - 121
(+6)		48.72%
(+6.13%)		-0.3135831
5/24/2024$905.00$22.491Call2 - 126
(+0)		48.72%
(+6.13%)		0.6877592
5/24/2024$907.50$7.681Put4753242
(+0)		48.70%
(+6.08%)		-0.3408777
5/24/2024$910.00$8.596Put1731390
(+33)		48.68%
(+5.89%)		-0.3689994
5/24/2024$910.00$19.245Call3 - - 81
(+0)		48.68%
(+6.04%)		0.6325923
5/24/2024$912.50$9.584Put3419333
(+19)		48.67%
(+6.00%)		-0.3978039
5/24/2024$912.50$17.731Call3 - 130
(+1)		48.67%
(+6.00%)		0.6039313
5/24/2024$915.00$10.646Put292987
(+18)		48.66%
(+5.95%)		-0.42711911
5/24/2024$915.00$16.290Call1110 - 58
(+1)		48.66%
(+5.95%)		0.5747616
5/24/2024$917.50$11.837Put57162453
(+3)		48.66%
(+5.90%)		-0.45816818
5/24/2024$917.50$14.926Call3115273
(-3)		48.66%
(+5.90%)		0.5452516
5/24/2024$920.00$13.055Put412711112
(+0)		48.66%
(+5.86%)		-0.48803812
5/24/2024$920.00$13.636Call60242994
(+11)		48.66%
(+5.86%)		0.51556131
5/24/2024$925.00$15.657Put42211851
(-21)		48.67%
(+5.75%)		-0.54626112
5/24/2024$925.00$11.285Call953544103
(+1)		48.67%
(+5.75%)		0.45635144
5/24/2024$930.00$18.684Put713012147
(+22)		48.70%
(+5.65%)		-0.60590427
5/24/2024$930.00$9.232Call1354952142
(+10)		48.70%
(+5.64%)		0.39847657
5/24/2024$935.00$21.936Put61 - 36
(+7)		48.75%
(+5.53%)		-0.6616385
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
5/24/2024$935.00$7.464Call3871471
(+6)		48.74%
(+5.53%)		0.3431623
5/24/2024$940.00$25.458Put2117447
(-10)		48.81%
(+5.41%)		-0.7137894
5/24/2024$940.00$5.933Call832724177
(+42)		48.81%
(+5.41%)		0.29028230
5/24/2024$945.00$4.687Call17102106
(+7)		48.90%
(+5.29%)		0.24308912
5/24/2024$950.00$33.134Put21171
(+15)		49.01%
(+5.18%)		-0.8034162
5/24/2024$950.00$3.663Call572723271
(+72)		49.01%
(+5.18%)		0.20086622
5/24/2024$955.00$2.852Call1714169
(+17)		49.16%
(+5.07%)		0.1647076
5/24/2024$960.00$41.788Put1515 - 12
(+0)		49.35%
(+4.99%)		-0.8743751
5/24/2024$960.00$2.188Call52826140
(+9)		49.34%
(+4.99%)		0.13285925
5/24/2024$965.00$46.194Put1515 - 1
(+0)		49.59%
(+4.94%)		-0.9010821
5/24/2024$965.00$1.657Call11 - 229
(+130)		49.59%
(+4.95%)		0.1055021
5/24/2024$970.00$1.267Call278669
(-4)		50.45%
(+5.49%)		0.08406814
5/24/2024$975.00$0.962Call107382
(+14)		50.30%
(+5.00%)		0.0663285
5/24/2024$980.00$0.735Call75196
(+16)		50.83%
(+5.16%)		0.0523287
5/24/2024$985.00$0.568Call29143833
(+5)		51.51%
(+5.43%)		0.04152119
5/24/2024$990.00$0.448Call4391366
(+5)		52.37%
(+5.84%)		0.03334622
5/24/2024$995.00$0.363Call22 - 62
(-1)		53.45%
(+6.40%)		0.0272762
5/24/2024$1,000.00$0.303Call3263129
(+19)		54.76%
(+7.11%)		0.02284513
5/24/2024$1,005.00$0.262Call10 - - 59
(+0)		56.30%
(+7.95%)		0.0196432
5/24/2024$1,010.00$0.235Call1111037
(+1)		58.06%
(+8.90%)		0.0173353
5/24/2024$1,020.00$0.204Call1 - - 43
(+0)		62.08%
(+10.88%)		0.0144311
5/24/2024$1,110.00$0.163Call4 - 40
(+0)		101.74%
(+20.61%)		0.0076821
5/24/2024$1,120.00$0.161Call4 - 40
(+0)		105.87%
(+21.45%)		0.0073193
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ASML) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
This could mean the end of the U.S dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
This military-backed stock “owns” AI market
Porter & Company
U.S. Drone Company Receives DoD Certification
The Tomorrow Investor