Free Trial

ASML (ASML) Options Chain & Prices

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free ASML Stock Alerts
$918.97
+16.46 (+1.82%)
(As of 04/26/2024 08:52 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
5/3/2024$740.00$0.075Put8057417
(+9)		58.74%
(+5.73%)		-0.0034133
5/3/2024$750.00$0.050Put10 - 1012
(+0)		53.24%
(+1.89%)		-0.0025861
5/3/2024$770.00$149.846Call2 - - 0
(+0)		46.97%
(-1.16%)		0.9971462
5/3/2024$795.00$0.376Put1 - - 12
(-1)		50.07%
(+5.83%)		-0.016691
5/3/2024$800.00$0.100Put21 - 96
(-45)		40.61%
(-4.85%)		-0.0062172
5/3/2024$810.00$0.125Put7 - 1112
(+0)		38.64%
(-3.36%)		-0.0083
5/3/2024$820.00$0.175Put81176
(+5)		36.63%
(-3.95%)		-0.0112644
5/3/2024$830.00$0.552Put4215102
(+19)		39.46%
(+0.25%)		-0.02889515
5/3/2024$835.00$0.704Put101 - 58
(+5)		39.18%
(+0.63%)		-0.0359179
5/3/2024$840.00$0.350Put51211136
(+22)		33.00%
(-4.90%)		-0.0228114
5/3/2024$840.00$80.222Call11 - 1014
(+2)		33.02%
(-4.89%)		0.9772953
5/3/2024$845.00$0.857Put111528
(+9)		36.52%
(-0.77%)		-0.0452147
5/3/2024$850.00$0.551Put261259
(+1)		31.68%
(-5.02%)		-0.03503512
5/3/2024$855.00$0.925Put231 - 28
(+2)		32.89%
(-3.24%)		-0.0528584
5/3/2024$860.00$1.176Put437980
(+11)		32.43%
(-3.16%)		-0.06547621
5/3/2024$860.00$61.066Call2 - 216
(+0)		32.45%
(-3.14%)		0.9347752
5/3/2024$865.00$1.500Put55 - 184
(+10)		32.05%
(-3.04%)		-0.08108116
5/3/2024$865.00$56.385Call1 - 136
(+2)		32.06%
(-3.02%)		0.9192221
5/3/2024$870.00$1.901Put3591151
(+10)		31.66%
(-2.91%)		-0.09963222
5/3/2024$870.00$51.800Call21138
(+0)		31.68%
(-2.94%)		0.900762
5/3/2024$875.00$2.427Put1512111
(+3)		31.39%
(-2.80%)		-0.1224636
5/3/2024$875.00$47.331Call11 - 58
(+3)		31.41%
(-2.77%)		0.8780391
5/3/2024$880.00$3.003Put192 - 90
(-4)		30.89%
(-2.92%)		-0.1472068
5/3/2024$882.50$3.350Put32 - 2
(+2)		30.72%
(-2.91%)		-0.1612743
5/3/2024$885.00$3.702Put218265
(+22)		30.81%
(-2.66%)		-0.17586814
5/3/2024$887.50$4.201Put1 - 130
(+30)		30.45%
(-2.87%)		-0.19391
5/3/2024$887.50$36.660Call22 - 11
(+11)		30.59%
(-2.72%)		0.8058442
5/3/2024$890.00$4.657Put142343
(-6)		30.23%
(-2.95%)		-0.21112313
5/3/2024$890.00$34.558Call11 - 19
(+1)		30.23%
(-2.95%)		0.7897231
5/3/2024$892.50$5.253Put9630
(+0)		30.29%
(-2.77%)		-0.2310994
5/3/2024$892.50$32.665Call2116 - 8
(+8)		30.28%
(-2.78%)		0.7697846
5/3/2024$895.00$5.853Put1 - - 54
(-19)		30.21%
(-2.74%)		-0.2512481
5/3/2024$895.00$30.755Call2 - - 23
(+8)		30.19%
(-2.75%)		0.7496942
5/3/2024$897.50$6.452Put16 - 143
(+3)		30.00%
(-2.85%)		-0.27159313
5/3/2024$900.00$7.153Put4591897
(+18)		29.91%
(-2.86%)		-0.29363623
5/3/2024$900.00$27.066Call65251261
(+7)		29.91%
(-2.86%)		0.707617
5/3/2024$902.50$7.858Put18 - 84
(+4)		29.69%
(-3.01%)		-0.31609310
5/3/2024$905.00$8.817Put48162741
(+3)		29.93%
(-2.71%)		-0.34116711
5/3/2024$905.00$23.727Call171783
(+8)		29.92%
(-2.72%)		0.66037114
5/3/2024$910.00$10.646Put2417130
(-11)		29.78%
(-2.80%)		-0.3905386
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
5/3/2024$910.00$20.555Call53112158
(-1)		29.77%
(-2.80%)		0.61132928
5/3/2024$915.00$12.704Put47221825
(+0)		29.56%
(-3.01%)		-0.4422120
5/3/2024$915.00$17.573Call58251183
(+9)		29.50%
(-3.06%)		0.56040934
5/3/2024$920.00$15.054Put318715
(+0)		29.43%
(-3.18%)		-0.49507923
5/3/2024$920.00$14.946Call25293130322
(+4)		29.43%
(-3.18%)		0.507855102
5/3/2024$925.00$17.665Put22 - 2113
(+1)		29.27%
(-3.43%)		-0.54849714
5/3/2024$925.00$12.522Call90104870
(-1)		29.23%
(-3.47%)		0.45482539
5/3/2024$930.00$20.625Put3 - 323
(+1)		29.28%
(-3.56%)		-0.6009513
5/3/2024$930.00$10.487Call952321124
(-1)		29.04%
(-3.80%)		0.40328939
5/3/2024$935.00$23.775Put10 - 107
(+2)		29.16%
(-3.86%)		-0.6519974
5/3/2024$935.00$8.627Call301762
(+1)		29.16%
(-3.87%)		0.35296716
5/3/2024$940.00$7.054Call5061847
(+2)		29.14%
(-4.11%)		0.30549219
5/3/2024$945.00$5.698Call16 - 233
(+8)		29.10%
(-4.41%)		0.26119
5/3/2024$950.00$34.787Put162256
(+0)		29.09%
(-4.72%)		-0.787087
5/3/2024$950.00$4.554Call65359106
(+3)		29.07%
(-4.73%)		0.22043531
5/3/2024$955.00$3.593Call299447
(+13)		29.06%
(-5.07%)		0.18346714
5/3/2024$957.50$40.972Put2 - 2202
(+0)		29.07%
(-5.23%)		-0.8416621
5/3/2024$957.50$3.196Call173320
(+2)		29.10%
(-5.20%)		0.1671587
5/3/2024$960.00$43.075Put2 - 113
(+0)		28.91%
(-5.57%)		-0.8593662
5/3/2024$960.00$2.776Call572010107
(-166)		28.91%
(-5.57%)		0.15019933
5/3/2024$962.50$2.427Call136738
(+5)		28.84%
(-5.82%)		0.1350675
5/3/2024$965.00$2.125Call192428
(+16)		28.82%
(-6.03%)		0.1213827
5/3/2024$967.50$1.875Call91820
(+19)		28.91%
(-6.14%)		0.1093365
5/3/2024$970.00$1.600Call3513745
(+1)		28.71%
(-6.53%)		0.09646625
5/3/2024$972.50$1.425Call201 - 5
(+0)		28.88%
(-6.56%)		0.0872345
5/3/2024$975.00$56.676Put11 - 30
(+0)		28.82%
(-6.83%)		-0.9361951
5/3/2024$975.00$1.225Call85032248852
(+2)		28.81%
(-6.83%)		0.077051151
5/3/2024$977.50$1.075Call6429
(+0)		28.93%
(-6.93%)		0.0688275
5/3/2024$980.00$0.925Call2813684
(-1)		28.91%
(-5.30%)		0.0606713
5/3/2024$982.50$0.825Call161332
(+2)		29.12%
(-7.16%)		0.0547238
5/3/2024$985.00$0.750Call53150
(+6)		29.42%
(-7.08%)		0.0500175
5/3/2024$987.50$0.875Call11832
(+0)		31.25%
(-5.47%)		0.0542317
5/3/2024$990.00$71.470Put25 - - 11
(+0)		32.66%
(-4.28%)		-0.9567174
5/3/2024$990.00$0.951Call42 - 46
(+3)		32.67%
(-4.27%)		0.0560653
5/3/2024$1,000.00$81.090Put1 - - 5
(+0)		28.78%
(-9.07%)		-0.9977791
5/3/2024$1,000.00$0.250Call111198
(+0)		28.78%
(-9.07%)		0.0196519
5/3/2024$1,005.00$0.200Call1710 - 27
(+1)		29.31%
(-9.01%)		0.015895
5/3/2024$1,010.00$0.125Call62 - 25
(+0)		28.88%
(-9.91%)		0.0106034
5/3/2024$1,015.00$0.125Call25 - - 9
(+0)		30.20%
(-9.06%)		0.01019413
5/3/2024$1,020.00$0.075Call6 - - 30
(+0)		29.68%
(-10.05%)		0.0065483
5/3/2024$1,025.00$0.050Call1 - - 13
(+0)		29.58%
(-10.62%)		0.0045561
5/3/2024$1,040.00$121.090Put30 - - 13
(+0)		33.10%
(-8.54%)		-1.01
5/3/2024$1,050.00$131.080Put1 - - 1
(+0)		35.40%
(-7.20%)		-1.01
5/3/2024$1,055.00$136.090Put1 - - 0
(+0)		36.53%
(-6.54%)		-0.9999991
5/3/2024$1,060.00$141.080Put20 - - 10
(+0)		45.81%
(+2.26%)		-0.9972431
5/3/2024$1,075.00$0.025Call145 - 12
(+0)		38.44%
(-6.53%)		0.0019186
5/3/2024$1,080.00$0.325Call4 - - 26
(+0)		52.11%
(+6.66%)		0.0148183
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 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace