Free Trial

ASML (ASML) Options Chain & Prices

ASML logo
$1,899.48 +165.29 (+9.53%)
Closing price 06/11/2026 04:00 PM Eastern
Extended Trading
$1,847.79 -51.69 (-2.72%)
As of 09:28 AM 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.

ASML Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/12/2026$1,520.00$0.032Put30 - 265
(+15)
137.38%
(+41.41%)
-0.0009028
6/12/2026$1,520.00$382.870Call1 - 124
(+0)
137.93%
(+41.96%)
0.999071
6/12/2026$1,525.00$0.036Put1 - - 50
(+11)
136.86%
(+41.45%)
-0.0009961
6/12/2026$1,530.00$0.038Put22 - 52
(+14)
135.80%
(+40.93%)
-0.0010732
6/12/2026$1,535.00$0.041Put17 - 1526
(+0)
134.73%
(+40.41%)
-0.0011565
6/12/2026$1,540.00$0.045Put58 - 12241
(-6)
133.67%
(+39.89%)
-0.00124620
6/12/2026$1,545.00$0.048Put9 - 421
(+0)
132.61%
(+39.37%)
-0.0013438
6/12/2026$1,550.00$0.050Put3826438
(+39)
130.98%
(+38.28%)
-0.00141216
6/12/2026$1,550.00$352.898Call20 - 2071
(+0)
131.55%
(+38.85%)
0.9985482
6/12/2026$1,555.00$0.056Put5 - 229
(+0)
130.49%
(+38.32%)
-0.0015625
6/12/2026$1,560.00$0.058Put9 - - 75
(-1)
128.87%
(+37.22%)
-0.0016444
6/12/2026$1,565.00$0.063Put3 - 161
(-1)
127.82%
(+36.69%)
-0.0017753
6/12/2026$1,570.00$0.068Put62164
(-54)
126.77%
(+36.16%)
-0.0019174
6/12/2026$1,575.00$0.075Put83 - 89
(-47)
126.29%
(+36.19%)
-0.0021238
6/12/2026$1,580.00$0.079Put34 - 16103
(+3)
124.67%
(+35.08%)
-0.0022399
6/12/2026$1,585.00$0.085Put1 - 196
(+1)
123.63%
(+34.53%)
-0.0024211
6/12/2026$1,590.00$0.095Put2258141
(-4)
123.17%
(+34.56%)
-0.00268312
6/12/2026$1,592.50$0.099Put20 - - 69
(+0)
122.65%
(+34.28%)
-0.002792
6/12/2026$1,595.00$0.099Put502 - 82
(+0)
121.55%
(+33.42%)
-0.00283410
6/12/2026$1,595.00$307.420Call7 - 310
(+0)
121.56%
(+33.43%)
0.9971662
6/12/2026$1,597.50$0.107Put11 - 10
(+2)
121.61%
(+33.72%)
-0.0030191
6/12/2026$1,600.00$0.111Put2102081505
(+118)
121.09%
(+33.44%)
-0.00314147
6/12/2026$1,600.00$302.975Call103 - 62
(-5)
121.09%
(+33.44%)
0.9968556
6/12/2026$1,602.50$0.115Put11 - - 18
(-2)
120.57%
(+33.15%)
-0.0032682
6/12/2026$1,605.00$0.120Put14 - 148
(+2)
120.06%
(+32.87%)
-0.00345
6/12/2026$1,605.00$297.440Call2 - - 20
(+0)
119.48%
(+32.29%)
0.9966781
6/12/2026$1,607.50$0.125Put3 - 37
(+0)
119.54%
(+32.58%)
-0.0035393
6/12/2026$1,610.00$0.126Put102153
(+5)
118.44%
(+31.70%)
-0.0035996
6/12/2026$1,612.50$0.131Put3 - 23
(+0)
117.92%
(+31.41%)
-0.0037463
6/12/2026$1,612.50$289.958Call1 - - 7
(+0)
117.93%
(+31.42%)
0.9962541
6/12/2026$1,615.00$0.141Put1611442
(+6)
118.00%
(+31.70%)
-0.0039918
6/12/2026$1,615.00$288.010Call1 - - 9
(+0)
118.00%
(+31.70%)
0.9960051
6/12/2026$1,620.00$0.153Put3521944
(+2)
116.97%
(+31.10%)
-0.00432615
6/12/2026$1,620.00$283.023Call2 - - 81
(+0)
116.97%
(+31.10%)
0.995672
6/12/2026$1,625.00$0.165Put8693102
(+3)
115.94%
(+30.50%)
-0.0046911
6/12/2026$1,630.00$0.179Put7244118
(+8)
114.92%
(+29.88%)
-0.00508717
6/12/2026$1,630.00$272.506Call75 - 29
(-1)
114.34%
(+29.29%)
0.9950262
6/12/2026$1,635.00$0.194Put3 - 335
(+8)
113.90%
(+29.24%)
-0.005523
6/12/2026$1,640.00$0.205Put40 - 491
(+6)
112.28%
(+27.99%)
-0.00586312
6/12/2026$1,640.00$262.541Call51 - 43
(-12)
112.29%
(+28.01%)
0.9941392
Goldman Sachs just told you what to buy (most people missed it) (Ad)

Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - not chips, not funding, but power. Demand is growing 15% per year and the grid can't keep up. One small company makes the exact equipment these data centers need. They're sitting on $1.5 billion in orders, their hardware is already inside Musk's Colossus, and the stock still trades like a name nobody's heard of. Analyst Dylan Jovine is releasing the ticker for free.tc pixel

See the stock positioned to solve AI's biggest power crisis
6/12/2026$1,645.00$0.223Put7123140
(+76)
111.26%
(+27.33%)
-0.0063697
6/12/2026$1,645.00$258.109Call31 - 17
(+1)
111.86%
(+27.93%)
0.9934892
6/12/2026$1,650.00$0.249Put1394205186
(-22)
110.85%
(+27.26%)
-0.00706942
6/12/2026$1,650.00$253.130Call42146
(-1)
110.85%
(+27.26%)
0.9929273
6/12/2026$1,655.00$0.271Put3192108
(+8)
109.84%
(+26.56%)
-0.00768117
6/12/2026$1,655.00$248.154Call65133
(+0)
109.84%
(+26.56%)
0.9923152
6/12/2026$1,660.00$0.286Put4863165
(+2)
108.22%
(+25.25%)
-0.0081814
6/12/2026$1,660.00$242.629Call53 - 51
(+1)
108.23%
(+25.26%)
0.9918253
6/12/2026$1,665.00$0.311Put80124474
(+54)
107.21%
(+24.52%)
-0.00889811
6/12/2026$1,665.00$237.656Call41232
(+0)
107.22%
(+24.53%)
0.9911083
6/12/2026$1,670.00$0.349Put3110868
(+16)
106.81%
(+24.38%)
-0.0098769
6/12/2026$1,670.00$233.237Call1 - - 40
(-5)
106.81%
(+24.38%)
0.9901191
6/12/2026$1,675.00$0.369Put406629
(+4)
105.19%
(+23.00%)
-0.01054116
6/12/2026$1,675.00$227.717Call1 - - 42
(+0)
105.20%
(+23.01%)
0.9894661
6/12/2026$1,680.00$0.403Put3731772
(+16)
104.19%
(+22.21%)
-0.0114816
6/12/2026$1,680.00$223.305Call5 - - 29
(+0)
104.80%
(+22.83%)
0.9882953
6/12/2026$1,685.00$0.451Put71440
(+7)
103.80%
(+22.03%)
-0.0127417
6/12/2026$1,685.00$217.790Call1 - 151
(+0)
103.19%
(+21.42%)
0.9875041
6/12/2026$1,690.00$0.479Put121644
(+3)
102.18%
(+20.58%)
-0.0136278
6/12/2026$1,690.00$212.831Call5 - - 45
(+1)
102.19%
(+20.59%)
0.9863845
6/12/2026$1,695.00$0.537Put35131425
(+10)
101.81%
(+20.36%)
-0.01512213
6/12/2026$1,695.00$208.433Call11 - 24
(-1)
101.81%
(+20.36%)
0.9848741
6/12/2026$1,700.00$0.586Put23639146163
(+27)
100.82%
(+19.50%)
-0.016485125
6/12/2026$1,700.00$203.484Call7724188
(+0)
100.82%
(+19.50%)
0.98351117
6/12/2026$1,705.00$0.640Put125 - 24
(+0)
99.83%
(+18.61%)
-0.0179765
6/12/2026$1,705.00$197.981Call123914
(+2)
99.21%
(+18.00%)
0.982345
6/12/2026$1,710.00$0.700Put132244
(+17)
98.84%
(+17.71%)
-0.01960712
6/12/2026$1,710.00$193.041Call2 - - 21
(+0)
98.22%
(+17.09%)
0.9807291
6/12/2026$1,715.00$0.765Put3642325
(-3)
97.86%
(+16.79%)
-0.02139318
6/12/2026$1,715.00$188.107Call21 - 11
(+6)
97.24%
(+16.16%)
0.9789642
6/12/2026$1,720.00$0.816Put5541254
(+3)
96.26%
(+15.22%)
-0.02296721
6/12/2026$1,720.00$183.179Call94 - 36
(-2)
96.26%
(+15.22%)
0.9770296
6/12/2026$1,722.50$0.876Put1411138
(+22)
96.40%
(+15.36%)
-0.0243984
6/12/2026$1,722.50$180.718Call11 - 4
(+0)
95.77%
(+14.74%)
0.9759911
6/12/2026$1,725.00$0.893Put515323
(-1)
95.28%
(+12.98%)
-0.02509212
6/12/2026$1,725.00$178.823Call52221
(+3)
95.91%
(+14.88%)
0.97454
6/12/2026$1,727.50$0.935Put3 - 169
(+36)
94.80%
(+13.76%)
-0.0262313
6/12/2026$1,730.00$1.004Put1402143139
(+44)
94.94%
(+13.90%)
-0.02784976
6/12/2026$1,730.00$173.346Call1272287
(+10)
94.31%
(+13.27%)
0.9725737
6/12/2026$1,732.50$1.051Put31218
(+1)
94.46%
(+13.40%)
-0.0291093
6/12/2026$1,732.50$170.893Call33 - 130
(+2)
93.83%
(+12.77%)
0.9713241
6/12/2026$1,735.00$1.074Put39101518
(+0)
93.35%
(+12.27%)
-0.0299817
6/12/2026$1,735.00$168.442Call4 - 125
(+2)
93.35%
(+12.27%)
0.9700163
6/12/2026$1,737.50$1.125Put6 - 55
(+0)
92.87%
(+11.77%)
-0.031354
6/12/2026$1,737.50$166.563Call5229
(+2)
93.50%
(+12.40%)
0.9681874
6/12/2026$1,740.00$1.178Put118667153
(+19)
90.44%
(+9.30%)
-0.03278677
6/12/2026$1,740.00$163.549Call2332101
(+40)
92.39%
(+11.26%)
0.9672115
6/12/2026$1,742.50$1.235Put51415
(+1)
91.91%
(+10.74%)
-0.0342914
6/12/2026$1,742.50$161.677Call1 - 130
(-1)
92.55%
(+11.38%)
0.9652231
6/12/2026$1,745.00$1.324Put84302526
(+2)
92.08%
(+10.86%)
-0.03636320
Is SpaceX really worth 1.78 Trillion? (Ad)

With SpaceX approaching a near-$2 trillion valuation, most investors are focused on the IPO itself - but analyst Lance Ippolito says the real opportunity is elsewhere. He's identified 5 dirt-cheap stocks at the forefront of this mega-IPO, including a space ticker that Goldman Sachs, BlackRock, and Morgan Stanley are all buying, a rare resource miner Elon's entire empire depends on, and the chip supplier Starlink satellites can't function without. Access his free SpaceX Investing Blackbook before IPO day arrives.tc pixel

Get the free SpaceX Investing Blackbook and see all 5 names
6/12/2026$1,745.00$159.238Call2 - - 45
(-6)
92.08%
(+10.86%)
0.9636332
6/12/2026$1,750.00$1.422Put19434103159
(+18)
90.50%
(+9.19%)
-0.039263135
6/12/2026$1,750.00$154.370Call301310233
(+4)
91.14%
(+9.83%)
0.96021921
6/12/2026$1,755.00$1.564Put33 - 2226
(+4)
89.57%
(+8.14%)
-0.04299214
6/12/2026$1,755.00$148.940Call512229
(-4)
89.57%
(+8.14%)
0.9570044
6/12/2026$1,760.00$1.759Put4141385
(+13)
89.30%
(+7.72%)
-0.04764127
6/12/2026$1,760.00$144.678Call1134105
(+45)
89.30%
(+7.72%)
0.9523558
6/12/2026$1,765.00$1.937Put107288
(+10)
88.40%
(+6.66%)
-0.05216610
6/12/2026$1,765.00$139.277Call2361141
(+25)
87.76%
(+6.02%)
0.9483966
6/12/2026$1,770.00$2.093Put25101039
(+1)
86.87%
(+4.96%)
-0.05656718
6/12/2026$1,770.00$135.057Call351513238
(+33)
87.51%
(+5.60%)
0.9428519
6/12/2026$1,775.00$2.311Put8891427
(+2)
86.01%
(+3.89%)
-0.06203326
6/12/2026$1,775.00$129.694Call33235329
(+28)
86.01%
(+3.89%)
0.93796316
6/12/2026$1,780.00$2.601Put157265951
(+11)
85.81%
(+3.48%)
-0.06863131
6/12/2026$1,780.00$124.938Call451411106
(+5)
88.52%
(+6.19%)
0.93195325
6/12/2026$1,785.00$2.875Put8342165
(+8)
84.98%
(+2.43%)
-0.07524121
6/12/2026$1,785.00$120.212Call101179
(-17)
84.35%
(+1.79%)
0.9253419
6/12/2026$1,790.00$3.129Put3533016877
(+7)
83.55%
(+0.75%)
-0.08193156
6/12/2026$1,790.00$115.517Call581816165
(+2)
83.55%
(+0.75%)
0.91806532
6/12/2026$1,795.00$3.523Put771215100
(+61)
83.42%
(+0.36%)
-0.09047526
6/12/2026$1,795.00$111.454Call296960
(+51)
83.42%
(+0.36%)
0.90952120
6/12/2026$1,800.00$3.848Put49612910797
(+8)
83.04%
(-0.29%)
-0.098684139
6/12/2026$1,800.00$106.239Call832439214853
(+377)
82.05%
(-1.28%)
0.901312433
6/12/2026$1,810.00$4.749Put3366711618
(+8)
80.68%
(-3.22%)
-0.118797121
6/12/2026$1,810.00$97.143Call151753751
(-2)
80.68%
(-3.22%)
0.88119993
6/12/2026$1,820.00$5.873Put3371059719
(+0)
79.46%
(-5.04%)
-0.142722110
6/12/2026$1,820.00$88.271Call279118103159
(+42)
79.46%
(-5.04%)
0.857274149
6/12/2026$1,830.00$7.333Put75244414
(+0)
79.00%
(-6.12%)
-0.17091750
6/12/2026$1,830.00$80.276Call165894764
(+20)
79.00%
(-6.12%)
0.8290866
6/12/2026$1,840.00$9.056Put8652318
(+1)
78.08%
(-7.66%)
-0.20326535
6/12/2026$1,840.00$72.002Call691716140
(-9)
78.08%
(-7.66%)
0.79673142
6/12/2026$1,850.00$11.109Put14740905
(+0)
79.92%
(-6.46%)
-0.24072259
6/12/2026$1,850.00$64.108Call564101128357
(+156)
77.34%
(-9.04%)
0.759903183
6/12/2026$1,860.00$13.694Put7537356
(+0)
76.75%
(-10.26%)
-0.28124751
6/12/2026$1,860.00$56.070Call1234151412
(+5)
76.19%
(-10.81%)
0.71770966
6/12/2026$1,870.00$16.696Put366272
(+0)
75.78%
(-11.84%)
-0.32777425
6/12/2026$1,870.00$49.669Call669146181306
(+237)
76.32%
(-11.30%)
0.673739141
6/12/2026$1,880.00$20.260Put158116407
(+0)
75.52%
(-12.70%)
-0.37642125
6/12/2026$1,880.00$42.678Call99212288
(+8)
80.90%
(-7.32%)
0.62360258
6/12/2026$1,890.00$24.342Put2717102
(+0)
75.89%
(-12.91%)
-0.42490911
6/12/2026$1,890.00$36.800Call5715848
(+8)
75.40%
(-13.40%)
0.57274542
6/12/2026$1,900.00$29.067Put17477
(+1)
78.57%
(-10.79%)
-0.47936313
6/12/2026$1,900.00$31.961Call1,395584486506
(+105)
75.87%
(-13.49%)
0.523523588
6/12/2026$1,910.00$34.214Put1 - 19
(+8)
75.95%
(-13.95%)
-0.5283611
6/12/2026$1,910.00$26.750Call2561298383
(+26)
75.50%
(-14.40%)
0.46873679
6/12/2026$1,920.00$40.134Put141133
(+2)
75.70%
(-14.73%)
-0.5825287
6/12/2026$1,920.00$22.561Call2358798215
(+98)
76.94%
(-13.50%)
0.41778283
6/12/2026$1,930.00$18.899Call1541662136
(+30)
75.98%
(-14.97%)
0.36881947
6/12/2026$1,940.00$15.731Call175238273
(+21)
78.03%
(-13.44%)
0.32262446
6/12/2026$1,950.00$60.592Put12930
(+0)
76.73%
(-15.26%)
-0.72130812
The roadshow starts Monday. This stock isn't ready. (Ad)

The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the world's largest fund managers - including a section naming one small company Musk's Colossus cannot operate without. Right now, most fund managers have never heard of it. By Friday, every one of them will. Dylan Jovine has identified the name and ticker before $75 billion in new capital starts chasing the SpaceX supply chain.tc pixel

Get the stock name and ticker before the roadshow begins
6/12/2026$1,950.00$13.012Call497297113275
(+62)
78.34%
(-13.65%)
0.279755183
6/12/2026$1,960.00$67.981Put6151
(+1)
77.50%
(-15.00%)
-0.7577626
6/12/2026$1,960.00$10.934Call35181053
(-1)
77.50%
(-15.00%)
0.24370822
6/12/2026$1,970.00$8.749Call1811417
(+8)
83.94%
(-9.10%)
0.20522517
6/12/2026$1,980.00$84.357Put11 - 2
(+0)
78.43%
(-15.15%)
-0.8259471
6/12/2026$1,980.00$7.115Call83251417
(+5)
78.14%
(-15.44%)
0.17376265
6/12/2026$1,990.00$5.755Call4427529
(+12)
81.62%
(-12.52%)
0.1460626
6/12/2026$2,000.00$102.299Put2 - 20
(+0)
79.17%
(-15.57%)
-0.8815912
6/12/2026$2,000.00$4.633Call2,7801,3241,1191115
(+348)
79.17%
(-15.08%)
0.12195857
6/12/2026$2,010.00$110.959Put11 - 0
(+0)
79.95%
(-15.41%)
-0.9009191
6/12/2026$2,010.00$3.808Call3551165
(+15)
79.95%
(-15.41%)
0.10305420
6/12/2026$2,020.00$120.695Put11 - 1
(+0)
80.27%
(-15.75%)
-0.9209821
6/12/2026$2,020.00$2.963Call1322214113
(+17)
82.87%
(-13.15%)
0.08346831
6/12/2026$2,030.00$130.123Put11 - 0
(+0)
80.86%
(-15.84%)
-0.9362181
6/12/2026$2,030.00$2.359Call273513
(+0)
83.17%
(-13.54%)
0.06854918
6/12/2026$2,040.00$139.187Put11 - 1
(+0)
81.69%
(-15.74%)
-0.9476621
6/12/2026$2,040.00$1.926Call3541645
(-1)
81.69%
(-15.74%)
0.05726930
6/12/2026$2,050.00$1.535Call92436235
(+5)
82.39%
(-15.81%)
0.04684253
6/12/2026$2,060.00$158.564Put11 - 0
(+0)
83.19%
(-15.80%)
-0.9666721
6/12/2026$2,060.00$1.196Call171641
(+9)
83.04%
(-15.95%)
0.0375578
6/12/2026$2,070.00$168.356Put11 - 0
(+0)
84.11%
(-15.70%)
-0.9734431
6/12/2026$2,070.00$0.989Call2 - 10
(+0)
84.11%
(-15.70%)
0.0315242
6/12/2026$2,080.00$178.209Put22 - 0
(+0)
85.19%
(-15.48%)
-0.978642
6/12/2026$2,080.00$0.787Call61318
(+1)
85.09%
(-15.58%)
0.0255766
6/12/2026$2,090.00$0.667Call13120
(+0)
86.45%0.021834
6/12/2026$2,100.00$0.549Call1597649709
(+390)
90.52%
(-11.93%)
0.01815772
6/12/2026$2,110.00$0.482Call2 - 20
(+0)
89.54%0.0158952
6/12/2026$2,120.00$0.421Call4122190
(+0)
91.36%0.0138669
6/12/2026$2,150.00$0.303Call616340
(+0)
97.61%0.00977717
6/12/2026$2,160.00$0.280Call2010100
(+0)
99.84%0.0089112
6/12/2026$2,200.00$0.213Call2 - 20
(+0)
108.70%0.0064742
6/12/2026$2,220.00$0.185Call10 - 100
(+0)
112.93%0.0055191
6/12/2026$2,230.00$0.172Call3 - 30
(+0)
114.96%0.0050933
6/12/2026$2,250.00$0.146Call1 - 10
(+0)
118.82%0.0042591
6/12/2026$2,260.00$0.138Call3939 - 0
(+0)
120.71%0.0039837
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ASML) was last updated on 6/12/2026 by MarketBeat.com Staff.
From Our Partners