ASML (ASML) Options Chain & Prices

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free asml Stock Alerts

$859.54

-29.49 (-3.32%)

(As of 04/19/2024 ET)

Compare

ASML Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$700.00	$0.000	Put	1	-	-	248 (+0)	106.28% (-11.01%)	-0.0000080	1
4/19/2024	$750.00	$140.002	Call	20	-	-	312 (-2)	85.39% (-8.89%)	1.0	3
4/19/2024	$760.00	$0.001	Put	2	-	-	299 (+1)	81.26% (-18.18%)	-0.000107	2
4/19/2024	$780.00	$0.002	Put	2	-	2	147 (+8)	73.01% (-6.94%)	-0.000294	2
4/19/2024	$785.00	$0.003	Put	14	2	-	39 (+20)	70.95% (-14.00%)	-0.000384	4
4/19/2024	$790.00	$0.004	Put	3	-	3	177 (+51)	68.89% (+2.60%)	-0.000503	3
Get the Latest News and Ratings for ASML and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for ASML and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$795.00	$0.005	Put	1	1	-	6 (+0)	66.83% (-17.52%)	-0.000665	1
4/19/2024	$800.00	$0.007	Put	22	1	19	301 (+28)	64.77% (-3.23%)	-0.000885	21
4/19/2024	$800.00	$90.016	Call	24	1	1	326 (+0)	64.77% (-3.23%)	0.999208	7
4/19/2024	$805.00	$0.009	Put	25	2	23	46 (+12)	62.71% (-3.36%)	-0.001186	10
4/19/2024	$810.00	$0.012	Put	5	-	2	146 (+0)	60.65% (-14.31%)	-0.001602	3
4/19/2024	$815.00	$0.017	Put	14	-	4	22 (+11)	58.59% (-8.19%)	-0.002181	5
4/19/2024	$815.00	$75.028	Call	1	-	-	1 (+0)	58.59% (-8.17%)	0.997915	1
4/19/2024	$820.00	$0.023	Put	45	1	34	196 (+8)	66.86% (-1.03%)	-0.002996	20
4/19/2024	$825.00	$0.031	Put	5	-	4	52 (-2)	54.48% (-12.36%)	-0.004153	3
4/19/2024	$830.00	$0.044	Put	36	9	19	313 (+8)	52.43% (-8.83%)	-0.005811	15
4/19/2024	$835.00	$0.062	Put	13	7	3	120 (+50)	50.38% (-7.96%)	-0.008216	7
4/19/2024	$840.00	$0.089	Put	36	17	5	224 (+49)	48.34% (-8.49%)	-0.011737	18
4/19/2024	$840.00	$50.104	Call	1	1	-	51 (+1)	48.34% (-8.46%)	0.988367	1
4/19/2024	$845.00	$0.129	Put	35	12	12	150 (+62)	46.32% (-8.98%)	-0.016946	22
4/19/2024	$850.00	$0.189	Put	317	87	172	509 (+37)	46.65% (-8.13%)	-0.024727	69
4/19/2024	$850.00	$40.206	Call	3	-	-	164 (+2)	44.32% (-11.31%)	0.975392	2
4/19/2024	$855.00	$0.283	Put	93	22	25	132 (+57)	42.35% (-9.75%)	-0.036447	33
4/19/2024	$860.00	$0.429	Put	415	199	145	522 (-31)	40.44% (-11.90%)	-0.054194	209
4/19/2024	$865.00	$0.661	Put	379	261	54	273 (+23)	38.60% (-17.37%)	-0.081068	124
4/19/2024	$865.00	$25.680	Call	4	-	-	18 (+0)	38.60% (-12.30%)	0.919117	3
4/19/2024	$870.00	$1.032	Put	244	77	99	428 (+14)	34.63% (-15.32%)	-0.121405	132
4/19/2024	$870.00	$21.051	Call	4	1	1	98 (+2)	36.88% (-13.07%)	0.878838	4
4/19/2024	$875.00	$1.626	Put	210	72	63	281 (+110)	35.33% (-14.90%)	-0.180561	90
4/19/2024	$875.00	$16.645	Call	4	2	2	14 (+14)	35.33% (-13.93%)	0.819808	2
4/19/2024	$880.00	$2.566	Put	1,160	189	362	583 (+119)	34.02% (-15.81%)	-0.263525	271
4/19/2024	$880.00	$12.585	Call	100	43	39	157 (+8)	34.02% (-14.65%)	0.737043	37
4/19/2024	$885.00	$4.010	Put	227	71	60	195 (+74)	33.52% (-14.46%)	-0.371425	111
4/19/2024	$885.00	$9.026	Call	53	20	10	31 (+18)	33.05% (-14.93%)	0.629465	44
4/19/2024	$890.00	$6.110	Put	945	259	106	407 (+82)	32.72% (-15.29%)	-0.497227	305
4/19/2024	$890.00	$6.121	Call	754	185	489	142 (+44)	32.86% (-14.81%)	0.504145	217
4/19/2024	$895.00	$8.941	Put	247	125	76	222 (+111)	32.45% (-14.73%)	-0.625129	127
4/19/2024	$895.00	$3.946	Call	196	36	81	76 (+60)	32.45% (-14.73%)	0.376874	125
4/19/2024	$900.00	$12.458	Put	849	432	286	1305 (+39)	32.11% (-16.50%)	-0.737775	273
4/19/2024	$900.00	$2.452	Call	1,054	528	455	811 (+467)	31.82% (-15.16%)	0.264958	351
SHOCKING Crypto Leak… (Ad) A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.
4/19/2024	$905.00	$16.515	Put	105	47	11	229 (+42)	30.66% (-16.43%)	-0.825321	57
4/19/2024	$905.00	$1.496	Call	277	154	60	173 (+108)	33.64% (-13.15%)	0.178162	137
4/19/2024	$910.00	$20.945	Put	555	304	130	246 (+44)	34.73% (-11.66%)	-0.887394	212
4/19/2024	$910.00	$0.911	Call	420	140	162	265 (+91)	34.73% (-13.76%)	0.11678	176
4/19/2024	$915.00	$25.611	Put	52	16	7	184 (+83)	36.02% (-10.21%)	-0.928995	39
4/19/2024	$915.00	$0.560	Call	231	125	58	138 (+134)	36.02% (-10.21%)	0.075791	95
4/19/2024	$920.00	$30.418	Put	76	3	2	510 (-6)	37.46% (-8.70%)	-0.956045	20
4/19/2024	$920.00	$0.349	Call	412	171	143	344 (+107)	37.46% (-8.63%)	0.049236	134
4/19/2024	$925.00	$35.308	Put	13	3	2	67 (-24)	38.99% (-6.64%)	-0.973465	11
4/19/2024	$925.00	$0.222	Call	118	50	10	158 (+137)	38.99% (-6.91%)	0.032224	66
4/19/2024	$930.00	$40.248	Put	29	8	6	290 (-85)	40.56% (-5.03%)	-0.984689	21
4/19/2024	$930.00	$0.144	Call	297	44	91	512 (+386)	40.56% (-4.83%)	0.021324	103
4/19/2024	$935.00	$45.217	Put	10	2	-	144 (+26)	42.17% (-3.61%)	-0.99196	7
4/19/2024	$935.00	$0.095	Call	120	29	33	292 (+277)	42.17% (-3.61%)	0.014292	44
4/19/2024	$940.00	$50.203	Put	15	3	3	250 (-31)	43.80% (-2.03%)	-0.996642	14
4/19/2024	$940.00	$0.064	Call	604	442	115	1045 (+731)	43.80% (-1.86%)	0.009709	78
4/19/2024	$945.00	$55.200	Put	4	-	-	101 (-59)	45.43% (-0.42%)	-0.999019	4
4/19/2024	$945.00	$0.044	Call	95	13	36	214 (+177)	45.43% (-0.42%)	0.006686	23
4/19/2024	$950.00	$60.200	Put	39	1	6	518 (-196)	47.06% (+0.92%)	-0.999931	19
4/19/2024	$950.00	$0.030	Call	505	429	38	835 (+163)	47.06% (+0.92%)	0.004665	81
4/19/2024	$955.00	$65.200	Put	11	-	-	180 (-4)	48.67% (+2.18%)	-0.999999	9
4/19/2024	$955.00	$0.021	Call	22	4	4	86 (+3)	48.67% (+2.22%)	0.003295	10
4/19/2024	$957.50	$0.018	Call	3	-	3	46 (+29)	49.48% (+2.68%)	0.002783	1
4/19/2024	$960.00	$70.200	Put	561	-	-	366 (-29)	50.28% (+3.10%)	-1.0	24
4/19/2024	$960.00	$0.015	Call	44	-	12	354 (+64)	50.28% (+2.79%)	0.002356	27
4/19/2024	$962.50	$72.700	Put	40	-	-	29 (+2)	51.08% (+3.71%)	-1.0	1
4/19/2024	$962.50	$0.013	Call	6	1	4	55 (+27)	51.08% (+3.75%)	0.002001	5
4/19/2024	$965.00	$75.200	Put	232	-	-	153 (-20)	51.88% (+3.84%)	-1.0	3
4/19/2024	$965.00	$0.011	Call	18	-	9	135 (+27)	51.88% (+3.88%)	0.001704	6
4/19/2024	$967.50	$77.700	Put	53	-	-	34 (-6)	52.67% (+1.57%)	-1.0	3
4/19/2024	$967.50	$0.009	Call	1	-	1	66 (+13)	52.67% (+1.61%)	0.001455	1
4/19/2024	$970.00	$80.200	Put	326	7	33	209 (-104)	53.46% (+1.39%)	-1.0	19
4/19/2024	$970.00	$0.008	Call	11	-	7	397 (-35)	53.46% (+1.42%)	0.001245	8
4/19/2024	$972.50	$82.700	Put	23	3	-	12 (-28)	54.24% (+1.27%)	-0.999997	4
4/19/2024	$972.50	$0.007	Call	1	-	-	56 (+7)	54.24% (+1.30%)	0.001068	1
4/19/2024	$975.00	$85.200	Put	193	2	1	52 (-97)	55.03% (+2.48%)	-1.0	4
4/19/2024	$975.00	$0.006	Call	6	-	2	325 (+32)	55.03% (+2.51%)	0.000919	5
4/19/2024	$977.50	$0.005	Call	13	6	4	46 (-43)	55.80% (+1.72%)	0.000792	6
4/19/2024	$980.00	$90.200	Put	203	9	1	53 (-122)	56.58% (+2.33%)	-1.0	7
4/19/2024	$980.00	$0.004	Call	23	2	7	238 (-40)	56.58% (+2.36%)	0.000685	14
4/19/2024	$982.50	$92.700	Put	20	-	-	5 (-12)	57.34% (+3.75%)	-1.0	1
4/19/2024	$982.50	$0.004	Call	2	-	2	53 (-1)	57.34% (+3.78%)	0.000593	2
4/19/2024	$985.00	$95.200	Put	50	-	-	13 (-152)	58.11% (+6.41%)	-0.999996	1
4/19/2024	$985.00	$0.003	Call	156	-	147	364 (+189)	58.11% (+6.44%)	0.000515	31
4/19/2024	$987.50	$97.700	Put	20	-	-	10 (-16)	58.87% (+5.78%)	-1.0	1
4/19/2024	$987.50	$0.003	Call	12	4	2	51 (-2)	58.87% (+5.81%)	0.000448	9
4/19/2024	$990.00	$100.200	Put	165	5	-	45 (-107)	59.63% (+7.83%)	-0.999997	2
4/19/2024	$990.00	$0.003	Call	12	5	1	186 (+0)	59.63% (+7.86%)	0.00039	8
4/19/2024	$995.00	$105.200	Put	50	-	-	13 (-63)	61.13% (+5.70%)	-0.999998	1
4/19/2024	$995.00	$0.002	Call	22	4	17	316 (+2)	61.13% (+5.73%)	0.000298	14
SHOCKING Crypto Leak… (Ad) A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.
4/19/2024	$1,000.00	$110.200	Put	65	-	-	13 (-109)	62.61% (+5.59%)	-1.0	2
4/19/2024	$1,000.00	$0.002	Call	102	35	35	1589 (+179)	62.61% (+3.53%)	0.000229	48
4/19/2024	$1,005.00	$0.001	Call	3	-	-	135 (-40)	64.08% (+4.51%)	0.000178	2
4/19/2024	$1,010.00	$120.200	Put	48	-	-	9 (-133)	65.53% (+5.98%)	-1.0	2
4/19/2024	$1,010.00	$0.001	Call	8	3	-	264 (-42)	65.53% (+6.01%)	0.000139	6
4/19/2024	$1,015.00	$0.001	Call	8	2	5	130 (+5)	66.97% (-4.18%)	0.000109	5
4/19/2024	$1,020.00	$130.200	Put	122	-	-	23 (-230)	68.39% (+2.53%)	-1.0	3
4/19/2024	$1,020.00	$0.001	Call	19	2	4	766 (-155)	68.39% (+2.56%)	0.000086	7
4/19/2024	$1,025.00	$0.000	Call	47	-	40	230 (-33)	69.80% (+1.53%)	0.000068	17
4/19/2024	$1,030.00	$140.200	Put	176	-	-	42 (-142)	71.19% (+3.80%)	-1.0	3
4/19/2024	$1,030.00	$0.000	Call	83	1	79	307 (-15)	71.19% (+3.83%)	0.000054	16

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 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

ASML (ASML) Options Chain & Prices

ASML Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info