Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

ASML (ASML) Options Chain & Prices

ASML logo
$1,632.90 +40.90 (+2.57%)
Closing price 04:00 PM Eastern
Extended Trading
$1,629.92 -2.98 (-0.18%)
As of 05:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

ASML Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/22/2026$1,310.00$0.076Put21 - 48
(+0)		132.57%
(+46.19%)		-0.0024022
5/22/2026$1,315.00$0.079Put5775019
(+0)		130.67%
(+45.13%)		-0.0025197
5/22/2026$1,315.00$278.059Call1 - - 3
(+0)		130.65%
(+45.12%)		0.9975451
5/22/2026$1,320.00$0.082Put47 - 13440
(+29)		128.77%
(+44.06%)		-0.0026413
5/22/2026$1,325.00$0.085Put21101105
(-1)		126.85%
(+42.98%)		-0.0027684
5/22/2026$1,330.00$0.088Put52 - 11540
(+7)		124.93%
(+41.87%)		-0.00290113
5/22/2026$1,335.00$0.091Put57154167
(+15)		123.00%
(+40.76%)		-0.00304111
5/22/2026$1,340.00$0.094Put67541072
(-5)		121.06%
(+39.63%)		-0.00318734
5/22/2026$1,345.00$0.098Put29 - 358
(+9)		119.11%
(+38.50%)		-0.003345
5/22/2026$1,350.00$0.101Put19109381
(-41)		117.16%
(+37.34%)		-0.0035028
5/22/2026$1,355.00$0.105Put2 - - 84
(-4)		115.20%
(+36.16%)		-0.0036712
5/22/2026$1,360.00$0.109Put121646
(-5)		113.21%
(+34.95%)		-0.003858
5/22/2026$1,360.00$233.109Call1 - - 12
(+0)		113.20%
(+34.93%)		0.9962131
5/22/2026$1,365.00$0.112Put11 - 1028
(+0)		111.25%
(+33.75%)		-0.0040362
5/22/2026$1,367.50$0.114Put2 - 230
(+2)		110.26%
(+33.14%)		-0.0041332
5/22/2026$1,370.00$0.116Put41 - 74
(-14)		109.26%
(+32.52%)		-0.0042334
5/22/2026$1,372.50$0.118Put1 - - 6
(+0)		108.27%
(+31.90%)		-0.0043361
5/22/2026$1,375.00$0.120Put14 - 4182
(-44)		107.27%
(+31.28%)		-0.0044414
5/22/2026$1,375.00$218.127Call1010 - 10
(+0)		107.24%
(+31.25%)		0.995621
5/22/2026$1,377.50$0.122Put2 - 210
(+5)		106.27%
(+30.65%)		-0.004552
5/22/2026$1,380.00$0.125Put32420208
(-28)		105.27%
(+30.01%)		-0.00466117
5/22/2026$1,382.50$0.127Put1 - - 53
(+0)		104.27%
(+29.38%)		-0.0047761
5/22/2026$1,385.00$0.129Put371114297
(-3)		103.27%
(+28.73%)		-0.0048946
5/22/2026$1,387.50$0.131Put4 - 493
(+22)		102.27%
(+28.08%)		-0.0050162
5/22/2026$1,390.00$0.133Put6714148
(+1)		101.26%
(+27.43%)		-0.00514211
5/22/2026$1,395.00$0.138Put3118 - 98
(+37)		99.25%
(+27.28%)		-0.0054069
5/22/2026$1,400.00$0.143Put791216546
(+157)		97.24%
(+24.78%)		-0.00568829
5/22/2026$1,400.00$193.161Call2 - - 36
(-1)		97.21%
(+24.75%)		0.9943721
5/22/2026$1,405.00$0.149Put4 - 2231
(-9)		95.23%
(+23.43%)		-0.0059924
5/22/2026$1,410.00$0.154Put103111117
(+23)		93.22%
(+22.05%)		-0.00631914
5/22/2026$1,410.00$183.176Call1 - 113
(+0)		93.18%
(+22.02%)		0.9937411
5/22/2026$1,415.00$0.160Put51151
(+22)		91.21%
(+20.66%)		-0.0066745
5/22/2026$1,415.00$178.184Call33 - 6
(-2)		91.18%
(+20.63%)		0.9933853
5/22/2026$1,420.00$0.167Put32138161
(+16)		89.21%
(+19.26%)		-0.00706215
5/22/2026$1,425.00$0.174Put102102 - 229
(-7)		87.21%
(+17.84%)		-0.0074873
5/22/2026$1,430.00$0.182Put26 - 1792
(+22)		85.24%
(+16.40%)		-0.00795712
5/22/2026$1,430.00$163.213Call4 - - 65
(+1)		85.20%
(+16.37%)		0.99211
5/22/2026$1,435.00$0.191Put431 - 63
(+9)		83.28%
(+14.95%)		-0.00848212
5/22/2026$1,435.00$158.224Call1 - - 6
(+0)		83.24%
(+14.92%)		0.9915741
5/22/2026$1,440.00$0.201Put774391
(+34)		81.34%
(+13.50%)		-0.00907316
Skip the Line Opportunity: The SpaceX IPO (Ad)

Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their historic runs - says the SpaceX IPO is set for June 12 and could be the most anticipated market debut ever. Brown is showing investors how to legally claim a stake before the company goes public, ahead of what chief market strategist Shay Boloor called 'the craziest IPO in the history of the stock market.'tc pixel

Click here to see how to position in SpaceX before June 12
5/22/2026$1,440.00$153.236Call1 - - 24
(+0)		81.31%
(+13.47%)		0.9909811
5/22/2026$1,445.00$0.213Put2218102
(+8)		79.43%
(+12.05%)		-0.00974612
5/22/2026$1,450.00$0.226Put102206320
(+49)		77.55%
(+10.59%)		-0.01051735
5/22/2026$1,450.00$143.265Call104 - 29
(-1)		77.52%
(+10.56%)		0.9895353
5/22/2026$1,455.00$0.242Put3712 - 48
(+6)		75.72%
(+9.15%)		-0.01140913
5/22/2026$1,455.00$138.283Call4 - - 31
(-1)		75.69%
(+9.12%)		0.988641
5/22/2026$1,460.00$0.261Put177752125
(-4)		73.93%
(+7.72%)		-0.0124548
5/22/2026$1,460.00$133.304Call11 - 23
(-2)		73.90%
(+7.69%)		0.9875961
5/22/2026$1,462.50$0.271Put2116 - 19
(-2)		73.06%
(+7.01%)		-0.01303712
5/22/2026$1,462.50$130.816Call33 - 24
(-4)		73.03%
(+6.98%)		0.9870071
5/22/2026$1,465.00$0.283Put9610640
(+3)		72.20%
(+6.31%)		-0.01367627
5/22/2026$1,465.00$128.329Call3 - - 37
(+0)		72.17%
(+6.28%)		0.9863662
5/22/2026$1,467.50$0.296Put9281 - 71
(+0)		71.36%
(+5.61%)		-0.01437123
5/22/2026$1,467.50$125.842Call1 - - 7
(+0)		71.33%
(+5.58%)		0.9856691
5/22/2026$1,470.00$0.310Put191154
(-2)		70.50%
(+4.89%)		-0.0151589
5/22/2026$1,470.00$123.358Call6 - 142
(-11)		70.50%
(+4.89%)		0.9849075
5/22/2026$1,472.50$0.326Put53 - 36
(-2)		69.69%
(+4.22%)		-0.0159915
5/22/2026$1,475.00$0.343Put582138
(+4)		68.90%
(+3.55%)		-0.01690416
5/22/2026$1,475.00$118.392Call11 - 13
(-10)		68.90%
(+3.55%)		0.9831611
5/22/2026$1,477.50$0.362Put11 - 1159
(+0)		68.13%
(+2.89%)		-0.0179041
5/22/2026$1,480.00$0.382Put6481779
(+14)		67.39%
(+2.26%)		-0.01897628
5/22/2026$1,480.00$113.435Call85 - 102
(-2)		67.37%
(+2.25%)		0.9810645
5/22/2026$1,482.50$0.406Put984324
(+1)		66.64%
(+1.61%)		-0.02020511
5/22/2026$1,485.00$0.432Put1063429
(+7)		65.92%
(+0.99%)		-0.02152715
5/22/2026$1,490.00$0.492Put90141053
(+6)		64.55%
(-0.21%)		-0.02458628
5/22/2026$1,490.00$103.548Call11 - 32
(-30)		64.55%
(-0.21%)		0.9754791
5/22/2026$1,495.00$0.567Put2045127
(+3)		63.27%
(-1.35%)		-0.02829520
5/22/2026$1,495.00$98.625Call3 - - 90
(+61)		63.27%
(-1.35%)		0.971773
5/22/2026$1,500.00$0.659Put457102265146
(+16)		62.06%
(-2.44%)		-0.032787122
5/22/2026$1,500.00$93.719Call2413 - 371
(-102)		62.06%
(-2.44%)		0.96727812
5/22/2026$1,505.00$0.773Put2311220
(+9)		60.94%
(-3.46%)		-0.03823116
5/22/2026$1,505.00$88.835Call21 - 31
(-2)		60.94%
(-3.46%)		0.9618342
5/22/2026$1,510.00$0.914Put50429911764
(+19)		59.90%
(-4.42%)		-0.04481563
5/22/2026$1,510.00$83.979Call29 - 1064
(-6)		59.90%
(-4.42%)		0.955256
5/22/2026$1,515.00$1.088Put7425334
(+6)		58.94%
(-5.32%)		-0.05274527
5/22/2026$1,515.00$79.155Call43 - 58
(+10)		58.94%
(-5.32%)		0.947322
5/22/2026$1,520.00$1.304Put22014252
(+6)		58.06%
(-6.15%)		-0.06227427
5/22/2026$1,520.00$74.373Call1712350
(-43)		58.06%
(-6.15%)		0.9377918
5/22/2026$1,522.50$1.430Put743822
(+0)		57.65%
(-6.55%)		-0.0677123
5/22/2026$1,522.50$72.000Call11 - 61
(+0)		57.65%
(-6.55%)		0.9323551
5/22/2026$1,525.00$1.570Put14 - 235
(+2)		57.25%
(-6.93%)		-0.07364110
5/22/2026$1,525.00$69.641Call171260
(-8)		57.25%
(-6.93%)		0.92642412
5/22/2026$1,527.50$1.725Put22319
(+1)		56.88%
(-7.29%)		-0.08010712
5/22/2026$1,530.00$1.897Put1361151241
(+2)		56.52%
(-7.64%)		-0.08713845
5/22/2026$1,530.00$64.971Call96196547
(-13)		56.52%
(-7.64%)		0.91292732
5/22/2026$1,532.50$2.087Put100393416
(+2)		56.18%
(-7.98%)		-0.09476325
5/22/2026$1,532.50$62.662Call2 - 25
(+2)		56.18%
(-7.98%)		0.9053022
5/22/2026$1,535.00$2.297Put357620
(+10)		55.85%
(-8.29%)		-0.1030215
5/22/2026$1,535.00$60.373Call228 - - 237
(-1)		55.85%
(-8.29%)		0.8970459
5/22/2026$1,537.50$2.529Put153215
(+2)		55.54%
(-8.60%)		-0.1119476
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th... (Ad)

After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall of Fame Trader Jon Najarian now says EVERYONE is missing an even bigger story about the SpaceX IPO… That it's just the start of an Elon Musk $44 trillion "Superconvergence…" An event that could kick off as soon as June 12th.tc pixel

Click here now to watch hall of fame trader Jon Najarian's full prediction.
5/22/2026$1,537.50$58.106Call21 - 22
(+16)		55.54%
(-8.60%)		0.8881182
5/22/2026$1,540.00$2.784Put119122631
(+7)		55.25%
(-8.89%)		-0.1215739
5/22/2026$1,540.00$55.862Call11299691
(-11)		55.25%
(-8.89%)		0.87849632
5/22/2026$1,542.50$3.065Put94433228
(+10)		54.97%
(-9.17%)		-0.13190933
5/22/2026$1,542.50$53.644Call85231
(+3)		54.97%
(-9.17%)		0.8681574
5/22/2026$1,545.00$3.373Put67262527
(+2)		54.71%
(-6.44%)		-0.14299823
5/22/2026$1,545.00$51.453Call2813948
(-14)		54.71%
(-9.43%)		0.85706816
5/22/2026$1,550.00$4.081Put92392954
(+5)		54.24%
(-9.92%)		-0.16751163
5/22/2026$1,550.00$47.163Call4185152
(-8)		54.24%
(-9.83%)		0.83255824
5/22/2026$1,555.00$4.925Put98306013
(+5)		53.82%
(-10.37%)		-0.19520241
5/22/2026$1,555.00$43.010Call7016211533
(+26)		53.82%
(-10.37%)		0.80487131
5/22/2026$1,560.00$5.923Put1441410716
(+1)		53.45%
(-10.76%)		-0.22610667
5/22/2026$1,560.00$39.009Call802517123
(+35)		53.45%
(-10.76%)		0.77397547
5/22/2026$1,565.00$7.092Put206812
(+0)		53.13%
(-11.11%)		-0.26014817
5/22/2026$1,565.00$35.181Call3291950
(-1)		53.13%
(-11.11%)		0.73994928
5/22/2026$1,570.00$8.449Put5712617
(+0)		52.85%
(-11.43%)		-0.29711726
5/22/2026$1,570.00$31.539Call39215337115
(+4)		52.85%
(-11.43%)		0.70300173
5/22/2026$1,575.00$10.008Put31151216
(-1)		52.62%
(-11.70%)		-0.3367518
5/22/2026$1,575.00$28.100Call3463945635
(+343)		52.62%
(-11.70%)		0.66342257
5/22/2026$1,580.00$11.782Put5038759
(+0)		52.83%
(-11.54%)		-0.37860327
5/22/2026$1,580.00$24.875Call19689461739
(+167)		52.42%
(-11.95%)		0.62164379
5/22/2026$1,585.00$13.781Put1,7551,44318437
(-1)		52.26%
(-12.16%)		-0.422193246
5/22/2026$1,585.00$21.875Call11647894
(+23)		52.26%
(-12.16%)		0.57816435
5/22/2026$1,590.00$16.013Put112465214
(+7)		52.13%
(-12.35%)		-0.46700244
5/22/2026$1,590.00$19.108Call851529101
(+5)		52.13%
(-12.35%)		0.53356353
5/22/2026$1,595.00$18.479Put7927713
(+0)		52.03%
(-12.51%)		-0.51234221
5/22/2026$1,595.00$16.574Call7193333
(-13)		52.03%
(-12.51%)		0.4884742
5/22/2026$1,600.00$21.182Put51240104
(+76)		51.95%
(-12.66%)		-0.5576919
5/22/2026$1,600.00$14.274Call9304473101247
(+122)		51.95%
(-12.66%)		0.443508232
5/22/2026$1,605.00$24.119Put5239
(+0)		51.89%
(-12.78%)		-0.6024283
5/22/2026$1,605.00$12.206Call59113089
(+35)		51.89%
(-12.78%)		0.39931424
5/22/2026$1,610.00$10.360Call68132450
(+15)		51.85%
(-12.88%)		0.35645435
5/22/2026$1,615.00$8.729Call30536449
(+16)		51.82%
(-12.97%)		0.31544734
5/22/2026$1,620.00$7.300Call451912296
(+206)		51.81%
(-13.05%)		0.2767340
5/22/2026$1,625.00$6.058Call15641148
(+35)		52.21%
(-12.72%)		0.24062730
5/22/2026$1,630.00$4.990Call432992458
(+24)		51.83%
(-13.17%)		0.207489
5/22/2026$1,635.00$4.079Call44718
(+3)		51.85%
(-13.21%)		0.17718415
5/22/2026$1,640.00$3.309Call1,12243657775
(+56)		51.88%
(-13.25%)		0.150042100
5/22/2026$1,645.00$2.665Call295825
(+15)		51.92%
(-13.27%)		0.12597117
5/22/2026$1,650.00$59.275Put31213
(+0)		51.98%
(-13.28%)		-0.9054583
5/22/2026$1,650.00$2.130Call28113243128
(+19)		51.98%
(-13.28%)		0.10486981
5/22/2026$1,655.00$1.692Call21413280
(+64)		52.05%
(-13.28%)		0.08661823
5/22/2026$1,660.00$1.337Call2231123100
(+28)		52.15%
(-13.26%)		0.07102865
5/22/2026$1,670.00$78.175Put1 - 11
(+1)		52.47%
(-13.11%)		-0.9638251
5/22/2026$1,670.00$0.826Call232596546
(+13)		52.47%
(-13.11%)		0.04697645
5/22/2026$1,680.00$87.947Put1 - 12
(+0)		53.05%
(-12.75%)		-0.9788121
5/22/2026$1,680.00$0.512Call30137179
(+132)		53.05%
(-12.75%)		0.03081622
5/22/2026$1,690.00$0.328Call12 - 2273
(+3)		54.03%
(-12.03%)		0.0205769
5/22/2026$1,700.00$0.226Call23711229575
(+182)		55.57%
(-10.84%)		0.01443355
5/22/2026$1,710.00$0.171Call521133
(+1)		57.73%
(-9.14%)		0.0108876
The chokepoint supplier behind SpaceX's $1.75 trillion empire (Ad)

When Musk laughed and said 'you need transformers to run transformers,' it wasn't a joke - it was a confession. The world's largest supercomputer requires power equipment that takes 120 weeks to build, and Musk built Colossus in just 122 days. One small American company is positioned to close that gap faster than anyone else, yet Wall Street still prices it like an afterthought. Dylan Jovine has the full story and the ticker.tc pixel

See the stock Musk's own words pointed to right here
5/22/2026$1,720.00$0.142Call8591208
(+1)		60.44%
(-7.03%)		0.00884212
5/22/2026$1,730.00$0.125Call28 - - 91
(+53)		63.52%
(-4.69%)		0.0075942
5/22/2026$1,740.00$0.116Call292 - 351
(+13)		66.79%
(-2.34%)		0.006753
5/22/2026$1,750.00$0.109Call92795
(+4)		70.12%
(-0.10%)		0.0061136
5/22/2026$1,760.00$0.103Call5 - 599
(-18)		73.44%
(+1.98%)		0.005592
5/22/2026$1,770.00$0.098Call109127
(+0)		76.72%
(+3.91%)		0.0051382
5/22/2026$1,800.00$0.084Call196 - 22225
(+18)		86.15%
(+8.75%)		0.00405337
5/22/2026$1,830.00$0.073Call250 - 25033
(-2)		95.13%
(+12.97%)		0.003235221
5/22/2026$1,850.00$0.066Call1931371
(-5)		100.81%
(+15.62%)		0.00280117
5/22/2026$1,860.00$0.062Call2 - 212
(+0)		103.58%
(+16.89%)		0.0026092
5/22/2026$1,870.00$0.059Call15 - 1568
(+66)		106.29%
(+18.19%)		0.0024328
5/22/2026$1,880.00$0.056Call1 - 132
(+1)		108.96%
(+19.50%)		0.0022691
5/22/2026$1,900.00$0.051Call3131 - 177
(+0)		114.12%
(+21.99%)		0.001985
5/22/2026$1,920.00$0.046Call4 - 2139
(+0)		119.14%
(+24.55%)		0.001732
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 5/22/2026 by MarketBeat.com Staff.
From Our Partners
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
June 12: Elon Musk’s “Day-One Retirement Plan.”
SpaceX is expected to go public on June 12 - and for the first time, everyday investors may have a way in befo...
Brownstone Research | Sponsoredtc pixel