Free Trial

ASML (ASML) Options Chain & Prices

ASML logo
$748.76 -0.37 (-0.05%)
As of 05/20/2025 04:00 PM Eastern

ASML Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$600.00$0.114Put33 - 28
(+0)
97.50%
(+10.45%)
-0.0055291
5/23/2025$615.00$0.130Put1 - - 29
(+0)
89.03%
(+9.33%)
-0.0067621
5/23/2025$625.00$0.141Put11 - 32
(+14)
83.33%
(+8.59%)
-0.0077431
5/23/2025$640.00$0.159Put24 - 2253
(+3)
74.68%
(+7.45%)
-0.00952811
5/23/2025$650.00$0.172Put22 - 1695
(+1)
68.85%
(+6.66%)
-0.01099713
5/23/2025$655.00$94.303Call1 - - 11
(+0)
65.92%
(+6.27%)
0.9881891
5/23/2025$660.00$0.186Put10 - - 41
(+0)
62.98%
(+5.78%)
-0.01281
5/23/2025$662.50$0.190Put2 - 20
(+0)
61.52%
(+5.54%)
-0.0133252
5/23/2025$665.00$0.195Put1551053
(+30)
60.06%
(+5.28%)
-0.0138916
5/23/2025$670.00$0.205Put10 - - 159
(+9)
57.17%
(+4.74%)
-0.0151851
5/23/2025$675.00$74.356Call1 - - 9
(+0)
54.34%
(+4.15%)
0.9832561
5/23/2025$680.00$0.236Put113159
(+9)
51.63%
(+3.52%)
-0.0188756
5/23/2025$680.00$69.378Call1 - - 10
(+0)
51.63%
(+3.52%)
0.9811751
5/23/2025$685.00$0.263Put211 - 26
(+20)
49.04%
(+2.84%)
-0.0217126
5/23/2025$690.00$0.305Put5 - - 84
(+0)
46.75%
(+2.28%)
-0.0257661
5/23/2025$692.50$0.333Put1 - - 12
(+4)
45.68%
(+1.99%)
-0.0284221
5/23/2025$695.00$0.368Put1510467
(+12)
44.69%
(+1.70%)
-0.0316184
5/23/2025$695.00$54.522Call1 - - 41
(-11)
44.69%
(+1.72%)
0.9684671
5/23/2025$697.50$0.412Put2813218
(+7)
43.77%
(+1.45%)
-0.03546910
5/23/2025$700.00$0.466Put437487
(+17)
42.91%
(+1.23%)
-0.04011323
5/23/2025$700.00$49.622Call7 - - 69
(-1)
42.91%
(+1.24%)
0.9600054
5/23/2025$702.50$0.532Put5 - - 20
(+14)
42.13%
(+1.04%)
-0.0456632
5/23/2025$705.00$0.612Put132183
(+22)
41.41%
(+0.87%)
-0.052289
5/23/2025$710.00$0.829Put6817369
(+16)
40.13%
(+0.57%)
-0.06938719
5/23/2025$710.00$39.993Call2 - - 43
(+0)
40.13%
(+0.56%)
0.9308522
5/23/2025$712.50$0.973Put81 - 16
(+4)
39.56%
(+0.44%)
-0.080253
5/23/2025$712.50$37.637Call55 - 21
(+0)
39.56%
(+0.44%)
0.9200652
5/23/2025$715.00$1.145Put5 - 245
(+9)
39.04%
(+0.33%)
-0.0928612
5/23/2025$715.00$35.310Call2 - - 52
(-3)
39.04%
(+0.33%)
0.9075161
5/23/2025$717.50$1.350Put92142
(+3)
38.55%
(+0.24%)
-0.1074639
5/23/2025$717.50$33.016Call22 - 0
(+0)
38.55%
(+0.25%)
0.8930251
5/23/2025$720.00$1.594Put55241154
(+39)
38.09%
(+0.14%)
-0.12419521
5/23/2025$720.00$30.761Call72 - 55
(-4)
38.10%
(+0.16%)
0.8763974
5/23/2025$722.50$1.882Put93114
(+6)
37.56%
(-0.05%)
-0.1432788
5/23/2025$725.00$2.221Put431412161
(+18)
37.29%
(+0.01%)
-0.16480915
5/23/2025$725.00$26.389Call3 - - 41
(+0)
37.29%
(+0.00%)
0.8361051
5/23/2025$727.50$2.618Put3213158
(+34)
36.93%
(-0.06%)
-0.1889828
5/23/2025$730.00$3.080Put77554162
(+10)
36.59%
(-0.12%)
-0.21576120
5/23/2025$730.00$22.246Call41 - 97
(+1)
36.59%
(-0.12%)
0.7856152
5/23/2025$732.50$3.615Put622133
(+108)
36.29%
(-0.17%)
-0.2453145
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
5/23/2025$735.00$4.228Put45262180
(+114)
36.00%
(-0.21%)
-0.27738819
5/23/2025$735.00$18.390Call141 - 83
(+15)
36.00%
(-0.21%)
0.7246334
5/23/2025$737.50$4.930Put4 - 379
(+71)
35.74%
(-0.24%)
-0.3120823
5/23/2025$740.00$5.725Put622416126
(+29)
35.51%
(-0.28%)
-0.34896521
5/23/2025$740.00$14.878Call24 - 2388
(-6)
35.51%
(-0.28%)
0.6539515
5/23/2025$742.50$6.621Put631120
(+85)
35.30%
(-0.31%)
-0.3878486
5/23/2025$742.50$13.267Call58292457
(+50)
35.30%
(-0.31%)
0.6155728
5/23/2025$745.00$7.621Put18216194
(+84)
35.11%
(-0.33%)
-0.42832910
5/23/2025$745.00$11.760Call4118666
(+7)
35.11%
(-0.33%)
0.57564518
5/23/2025$747.50$8.729Put2 - 117
(+7)
34.95%
(-0.34%)
-0.4698642
5/23/2025$747.50$10.360Call2121246
(+14)
34.95%
(-0.34%)
0.53461614
5/23/2025$750.00$9.951Put1023140
(+3)
34.81%
(-0.35%)
-0.5121348
5/23/2025$750.00$9.070Call1518036516
(+34)
34.81%
(-0.35%)
0.49298426
5/23/2025$755.00$12.727Put3 - - 22
(+1)
34.59%
(-0.36%)
-0.5962772
5/23/2025$755.00$6.821Call39233108
(+19)
34.59%
(-0.36%)
0.40999712
5/23/2025$760.00$15.937Put2872194
(-1)
34.46%
(-0.34%)
-0.6765177
5/23/2025$760.00$5.002Call331514145
(+32)
34.46%
(-0.16%)
0.33081719
5/23/2025$765.00$3.579Call381215176
(+25)
34.41%
(-0.02%)
0.25899524
5/23/2025$770.00$2.504Call962951339
(+237)
34.34%
(-0.36%)
0.19699138
5/23/2025$775.00$1.719Call3477131
(+19)
34.89%
(+0.14%)
0.14596325
5/23/2025$780.00$1.164Call27211166
(+48)
34.80%
(+0.02%)
0.10585321
5/23/2025$785.00$0.785Call1064154109
(+54)
35.16%
(+0.06%)
0.07567813
5/23/2025$790.00$0.533Call1021196
(+71)
35.69%
(+0.26%)
0.0539078
5/23/2025$795.00$0.370Call66 - 62
(+2)
36.43%
(+0.53%)
0.03882
5/23/2025$800.00$0.268Call33125150
(+20)
37.43%
(+0.92%)
0.02867512
5/23/2025$805.00$0.205Call4 - 3174
(+2)
38.72%
(+1.39%)
0.0220643
5/23/2025$810.00$0.167Call716193
(+42)
40.29%
(+1.95%)
0.0178023
5/23/2025$815.00$0.144Call5141
(+0)
42.11%
(+2.55%)
0.0150344
5/23/2025$820.00$71.416Put4 - - 4
(+3)
44.12%
(+3.10%)
-0.9936212
5/23/2025$820.00$0.130Call2 - 214
(+3)
44.12%
(+3.13%)
0.0131791
5/23/2025$825.00$76.412Put3 - - 0
(+0)
46.24%
(+3.66%)
-0.9944582
5/23/2025$825.00$0.121Call146839
(+2)
46.24%
(+3.66%)
0.01186710
5/23/2025$830.00$81.410Put1 - - 0
(+0)
48.42%
(+4.13%)
-0.9950421
5/23/2025$830.00$0.115Call22 - 4
(+3)
48.42%
(+4.13%)
0.0108781
5/23/2025$865.00$0.092Call1 - 13
(+0)
63.38%
(+6.32%)
0.0070291
5/23/2025$890.00$0.080Call1 - 16
(+0)
73.18%
(+7.52%)
0.0054461
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ASML) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners