Free Trial

ASML (ASML) Options Chain & Prices

ASML logo
$668.08 +1.97 (+0.30%)
As of 04:00 PM Eastern

ASML Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$565.00$0.078Put2 - 140
(+0)
89.89%
(+15.41%)
-0.0056212
5/2/2025$567.50$0.083Put8 - 7186
(+126)
88.40%
(+15.15%)
-0.0060455
5/2/2025$575.00$0.100Put11 - - 35
(+0)
83.86%
(+14.32%)
-0.0075182
5/2/2025$580.00$0.113Put5 - 140
(+0)
80.79%
(+13.73%)
-0.0087095
5/2/2025$582.50$0.121Put8 - 85
(+0)
79.25%
(+13.42%)
-0.0093841
5/2/2025$585.00$0.129Put1 - 128
(+1)
77.70%
(+13.10%)
-0.0101231
5/2/2025$590.00$0.147Put12 - 1178
(+1)
74.60%
(+12.41%)
-0.0118343
5/2/2025$597.50$0.183Put10 - 1025
(+3)
70.02%
(+11.26%)
-0.0151981
5/2/2025$600.00$0.198Put1444108
(+11)
68.53%
(+10.85%)
-0.01661912
5/2/2025$602.50$0.216Put44 - 52
(+0)
67.06%
(+10.41%)
-0.0182381
5/2/2025$605.00$0.236Put10 - 1043
(+2)
65.62%
(+9.96%)
-0.0200942
5/2/2025$607.50$0.259Put11 - 2
(+0)
64.21%
(+9.50%)
-0.0222341
5/2/2025$610.00$0.286Put14 - 1736
(+6)
62.84%
(+9.03%)
-0.0247214
5/2/2025$615.00$0.355Put935201
(+10)
60.23%
(+7.24%)
-0.0310176
5/2/2025$617.50$0.400Put11 - 19
(+0)
59.00%
(+7.61%)
-0.0350041
5/2/2025$620.00$0.454Put39311151
(+39)
63.87%
(+12.83%)
-0.03970616
5/2/2025$622.50$0.518Put1441043
(+23)
56.70%
(+6.72%)
-0.0452453
5/2/2025$625.00$0.595Put20125119
(+15)
55.64%
(+6.30%)
-0.05177610
5/2/2025$627.50$0.688Put1211113
(+1)
54.63%
(+5.91%)
-0.0594783
5/2/2025$630.00$0.800Put441813152
(+1)
53.68%
(+5.55%)
-0.0685227
5/2/2025$632.50$0.934Put1 - - 17
(-5)
52.79%
(+5.22%)
-0.0791361
5/2/2025$635.00$1.095Put1591110
(+0)
51.95%
(+4.92%)
-0.0915297
5/2/2025$635.00$34.328Call1010 - 19
(+0)
51.95%
(+4.92%)
0.9086371
5/2/2025$637.50$1.288Put211248
(+1)
51.16%
(+4.66%)
-0.1059312
5/2/2025$640.00$1.518Put23310122
(+11)
50.42%
(+4.43%)
-0.12255416
5/2/2025$640.00$29.753Call3 - - 33
(+0)
50.42%
(+4.43%)
0.8776812
5/2/2025$642.50$1.792Put21111147354
(+161)
49.72%
(+4.24%)
-0.14164326
5/2/2025$645.00$2.116Put2916683
(+20)
49.07%
(+4.07%)
-0.1633615
5/2/2025$645.00$25.352Call87 - 64
(+0)
49.07%
(+4.07%)
0.8369914
5/2/2025$647.50$2.497Put172181
(+2)
48.47%
(+3.94%)
-0.1879168
5/2/2025$647.50$23.234Call75287
(+0)
48.47%
(+3.94%)
0.8125533
5/2/2025$650.00$2.944Put361616170
(+29)
47.90%
(+3.83%)
-0.21536624
5/2/2025$650.00$21.181Call2926 - 137
(+0)
47.08%
(+3.01%)
0.7852128
5/2/2025$652.50$3.464Put71642
(+5)
47.37%
(+3.74%)
-0.2458137
5/2/2025$655.00$4.066Put178463
(+4)
46.87%
(+3.68%)
-0.27919510
5/2/2025$655.00$17.302Call126437
(-1)
46.87%
(+3.68%)
0.72176410
5/2/2025$657.50$4.757Put5 - - 45
(+31)
46.41%
(+3.64%)
-0.3153832
5/2/2025$657.50$15.492Call6 - 214
(+0)
46.41%
(+3.64%)
0.6858096
5/2/2025$660.00$5.545Put37123129
(+41)
45.98%
(+3.61%)
-0.35422918
5/2/2025$660.00$13.778Call1441091634
(-8)
45.98%
(+3.61%)
0.64730237
Trump Treasure April 19 (Ad)

Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly that, just 12 months later…

If I’m right about this (like I was before) a modest $900 investment…
5/2/2025$662.50$6.436Put1528159
(+39)
45.58%
(+3.60%)
-0.39529511
5/2/2025$662.50$12.167Call39211538
(+1)
45.58%
(+3.60%)
0.60655412
5/2/2025$665.00$7.438Put133 - 61
(+24)
45.21%
(+3.60%)
-0.4383019
5/2/2025$665.00$10.665Call28612107
(-8)
45.21%
(+3.60%)
0.56399922
5/2/2025$667.50$8.554Put513264
(+4)
44.87%
(+3.61%)
-0.4826555
5/2/2025$667.50$9.276Call112406566
(-6)
44.87%
(+3.61%)
0.5201327
5/2/2025$670.00$9.787Put6 - 2162
(+33)
45.23%
(+4.31%)
-0.5277036
5/2/2025$670.00$8.003Call45326232
(+32)
44.55%
(+3.63%)
0.47553726
5/2/2025$672.50$11.141Put1 - - 94
(+2)
44.27%
(+3.64%)
-0.573021
5/2/2025$672.50$6.848Call119693146
(-3)
44.27%
(+3.64%)
0.43083727
5/2/2025$675.00$12.613Put31 - 158
(+9)
44.01%
(+3.65%)
-0.617732
5/2/2025$675.00$5.811Call2142485212
(+4)
44.01%
(+3.47%)
0.38669145
5/2/2025$677.50$4.891Call1223376289
(+0)
43.79%
(+3.66%)
0.34376128
5/2/2025$680.00$15.907Put55 - 39
(+1)
43.61%
(+3.67%)
-0.7028724
5/2/2025$680.00$4.083Call1361276228
(+98)
42.79%
(+2.84%)
0.30266666
5/2/2025$682.50$17.721Put1 - - 23
(+0)
43.48%
(+3.67%)
-0.7420041
5/2/2025$682.50$3.384Call81331
(+3)
43.48%
(+3.67%)
0.2639926
5/2/2025$685.00$19.636Put4 - - 31
(+0)
43.41%
(+3.67%)
-0.7782393
5/2/2025$685.00$2.785Call51340110
(+23)
43.41%
(+3.67%)
0.22820516
5/2/2025$687.50$2.280Call106 - 18
(+1)
43.39%
(+3.68%)
0.1956556
5/2/2025$690.00$23.741Put1 - - 28
(+0)
43.44%
(+3.69%)
-0.8405281
5/2/2025$690.00$1.860Call1847082156
(-1)
43.44%
(+3.69%)
0.16656776
5/2/2025$692.50$1.512Call26111336
(+6)
43.56%
(+3.83%)
0.1409438
5/2/2025$695.00$1.229Call3161553
(+9)
43.76%
(+3.77%)
0.11873725
5/2/2025$697.50$0.999Call2035124
(+3)
44.02%
(+3.84%)
0.0997210
5/2/2025$700.00$0.813Call522177295452
(+214)
44.36%
(+3.92%)
0.08360587
5/2/2025$702.50$0.664Call34 - - 184
(-2)
44.75%
(+4.01%)
0.07006719
5/2/2025$705.00$37.521Put1 - 12
(+0)
45.21%
(+4.12%)
-0.9491241
5/2/2025$705.00$0.545Call26313115
(+3)
45.21%
(+4.12%)
0.05875112
5/2/2025$707.50$0.449Call73142
(+8)
45.72%
(+4.24%)
0.0493436
5/2/2025$710.00$0.371Call2778127
(+13)
46.27%
(+4.37%)
0.04151814
5/2/2025$712.50$0.308Call132327
(+7)
46.86%
(+4.50%)
0.03501910
5/2/2025$717.50$0.216Call1 - - 17
(+0)
48.13%
(+4.76%)
0.0251131
5/2/2025$720.00$52.235Put40 - - 62
(+0)
48.80%
(+4.90%)
-0.9856131
5/2/2025$720.00$0.182Call581320389
(+22)
48.80%
(+4.90%)
0.02135716
5/2/2025$722.50$0.154Call21 - 79
(+1)
49.48%
(+5.03%)
0.0182092
5/2/2025$725.00$57.203Put20 - - 26
(-8)
50.17%
(+5.16%)
-0.9906731
5/2/2025$725.00$0.131Call13 - 13110
(+5)
50.17%
(+5.16%)
0.0155665
5/2/2025$730.00$0.095Call1013103
(+9)
51.58%
(+5.42%)
0.0114638
5/2/2025$735.00$0.070Call16 - 1625
(-1)
53.00%
(+5.68%)
0.00852311
5/2/2025$745.00$0.039Call1 - - 18
(+0)
55.86%
(+6.19%)
0.0048371
5/2/2025$750.00$0.030Call47540297
(+10)
57.28%
(+6.46%)
0.0036894
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ASML) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners