ASML (ASML) Options Chain & Prices $801.93 -0.16 (-0.02%) Closing price 07/11/2025 04:00 PM EasternExtended Trading$800.45 -1.48 (-0.18%) As of 07/11/2025 07:59 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 Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ASML Put and Call Options List 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/18/2025$650.00$0.562Put3039633(-2)74.69% (+1.09%)-0.018651167/18/2025$655.00$0.624Put4161682(+23)72.45% (+0.11%)-0.02074297/18/2025$657.50$0.658Put4 - 40(+0)72.95%-0.02187617/18/2025$660.00$0.694Put32 - 576(+11)72.37% (+1.29%)-0.02307337/18/2025$665.00$0.771Put2212138(+1)71.21% (+1.38%)-0.025676117/18/2025$667.50$0.814Put7250(+0)70.63%-0.0270947/18/2025$670.00$0.860Put1361299(-3)70.03% (+1.44%)-0.02864957/18/2025$675.00$0.958Put30151238(+23)68.89% (+1.52%)-0.031931157/18/2025$677.50$1.012Put11 - 0(+0)68.33%-0.03372217/18/2025$680.00$1.070Put371611642(-3)67.77% (+0.50%)-0.03562329 Get the Latest News and Ratings for ASML and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ASML and its competitors with MarketBeat's FREE daily newsletter. 7/18/2025$685.00$1.196Put5 - 389(+5)66.66% (+1.64%)-0.03978647/18/2025$690.00$1.340Put30121436(+0)65.59% (+1.69%)-0.044499137/18/2025$692.50$1.420Put2 - - 0(+0)65.06%-0.04708917/18/2025$695.00$1.506Put111 - 72(+2)64.54% (+1.73%)-0.04984827/18/2025$700.00$1.697Put3427043968(-44)63.53% (+2.16%)-0.055925447/18/2025$700.00$104.389Call11 - - 467(+2)63.53% (+1.75%)0.94429337/18/2025$705.00$1.918Put4 - 366(+0)62.56% (+1.77%)-0.06284927/18/2025$710.00$2.176Put30114380(-1)61.65% (+1.78%)-0.070746177/18/2025$710.00$94.875Call13 - - 140(+0)61.65% (+1.78%)0.92953347/18/2025$712.50$2.320Put1 - 10(+0)61.21%-0.07509717/18/2025$715.00$2.476Put186230(+0)60.79% (+1.78%)-0.07973987/18/2025$717.50$2.644Put22 - 0(+0)60.38%-0.08469127/18/2025$720.00$2.826Put77385573(-21)59.99% (+1.78%)-0.08999477/18/2025$720.00$85.532Call27 - - 223(+0)59.99% (+1.78%)0.91036247/18/2025$722.50$3.023Put53 - 0(+0)59.62%-0.09562947/18/2025$725.00$3.236Put35132169(+8)59.26% (+1.77%)-0.101628197/18/2025$725.00$80.945Call1 - - 3(+0)59.26% (+1.77%)0.89877617/18/2025$727.50$3.466Put2 - 10(+0)58.93%-0.10800627/18/2025$730.00$3.715Put11353820(+10)58.61% (+1.77%)-0.114777497/18/2025$730.00$76.427Call3 - - 348(+0)58.61% (+1.77%)0.8856627/18/2025$732.50$3.984Put4130(+0)58.30%-0.12199237/18/2025$735.00$4.273Put3131186(+3)58.02% (+1.77%)-0.12962147/18/2025$735.00$71.987Call56 - - 17(+0)58.02% (+1.77%)0.87091137/18/2025$737.50$4.585Put2 - 10(+0)57.75%-0.13767827/18/2025$740.00$4.921Put45109622(+5)57.50% (+1.76%)-0.146178327/18/2025$740.00$67.637Call38212166(+0)57.50% (+1.76%)0.85441177/18/2025$742.50$5.282Put6310(+0)57.26%-0.15514157/18/2025$742.50$65.499Call1 - - 0(+0)57.26%0.84548317/18/2025$745.00$5.670Put163647278(-1)57.05% (+1.76%)-0.164588687/18/2025$745.00$63.388Call15 - - 2(+0)57.05% (+1.76%)0.83610310The 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 a7/18/2025$747.50$6.086Put7420(+0)56.84%-0.17447877/18/2025$750.00$6.530Put2631153749(+48)56.66% (+1.77%)-0.18482807/18/2025$750.00$59.249Call27213295(+0)56.66% (+1.77%)0.81596187/18/2025$752.50$7.005Put16132118(+64)56.48% (+1.77%)-0.195613107/18/2025$752.50$57.224Call5 - 56(+0)56.48% (+1.77%)0.80519917/18/2025$755.00$7.512Put118172235(+0)56.32% (+1.77%)-0.2069667/18/2025$757.50$8.051Put156634(+1)56.44% (+2.04%)-0.21862177/18/2025$757.50$53.270Call1 - - 6(+0)56.17% (+1.78%)0.78234217/18/2025$760.00$8.624Put147128692(-9)56.08% (+1.82%)-0.230758277/18/2025$760.00$51.342Call20 - - 244(-1)56.04% (+1.78%)0.77026137/18/2025$762.50$9.231Put1411122(-9)55.91% (+1.78%)-0.24330857/18/2025$765.00$9.874Put424362(+8)55.79% (+1.79%)-0.256285177/18/2025$765.00$47.592Call10 - - 20(+0)55.79% (+1.79%)0.74484817/18/2025$767.50$10.554Put3 - 154(-12)55.68% (+1.79%)-0.26967337/18/2025$767.50$45.771Call1 - - 8(+1)55.68% (+1.79%)0.73155717/18/2025$770.00$11.270Put101104226(+27)55.58% (+1.79%)-0.283405187/18/2025$770.00$43.986Call265 - 421(-2)55.58% (+1.79%)0.717898157/18/2025$772.50$12.023Put3 - 353(-1)55.48% (+1.80%)-0.29747637/18/2025$775.00$12.815Put44141566(+2)55.39% (+1.80%)-0.311873167/18/2025$775.00$40.530Call3 - - 18(+0)55.39% (+1.80%)0.68954727/18/2025$777.50$13.648Put11 - 68(+0)55.30% (+1.80%)-0.32663517/18/2025$780.00$14.520Put572514200(-3)55.22% (+1.80%)-0.341648217/18/2025$780.00$37.229Call28 - 5336(+11)55.22% (+1.80%)0.659983127/18/2025$782.50$15.430Put2 - 230(+1)55.14% (+1.80%)-0.35690127/18/2025$785.00$16.380Put218162(-3)55.07% (+1.79%)-0.3723867/18/2025$785.00$34.088Call3 - - 124(+0)55.07% (+1.79%)0.62938837/18/2025$787.50$17.374Put31128(+0)55.00% (+1.79%)-0.38811837/18/2025$787.50$32.578Call2 - 116(+0)55.00% (+1.79%)0.61376727/18/2025$790.00$18.409Put25513253(-1)54.93% (+1.78%)-0.404022187/18/2025$790.00$31.108Call5013447(+0)54.93% (+1.78%)0.59797217/18/2025$792.50$19.483Put101916(+0)54.86% (+1.78%)-0.42005957/18/2025$792.50$29.680Call3 - 316(-2)54.86% (+1.78%)0.58202137/18/2025$795.00$20.598Put3122686(+11)54.80% (+1.77%)-0.43621477/18/2025$795.00$28.294Call36111124(+2)54.80% (+1.77%)0.565946107/18/2025$797.50$21.757Put106269(+4)54.74% (+1.77%)-0.45249387/18/2025$797.50$26.949Call31111544(+1)54.74% (+1.77%)0.549772267/18/2025$800.00$22.959Put66222326(+14)54.85% (+1.93%)-0.468853327/18/2025$800.00$25.646Call1462628847(+35)54.68% (+1.76%)0.533531817/18/2025$802.50$24.384Call223734(+7)54.62% (+1.75%)0.517252197/18/2025$805.00$25.484Put62 - 71(+3)54.57% (+1.74%)-0.50161437/18/2025$805.00$23.164Call4528237(+25)54.57% (+1.74%)0.500962307/18/2025$807.50$26.809Put5 - - 18(+0)54.51% (+1.73%)-0.51798217/18/2025$807.50$21.986Call21 - 1239(+20)54.51% (+1.73%)0.48468957/18/2025$810.00$28.180Put26 - - 57(+3)54.46% (+1.71%)-0.53433767/18/2025$810.00$20.849Call50526316(+5)54.73% (+1.98%)0.468459257/18/2025$812.50$29.590Put22 - 10(+1)54.41% (+1.70%)-0.55059517/18/2025$812.50$19.753Call4 - 118(-1)54.41% (+1.70%)0.45230647/18/2025$815.00$18.699Call851354173(+44)54.37% (+1.69%)0.43626337/18/2025$817.50$17.686Call74147(+0)54.33% (+1.67%)0.42034467/18/2025$820.00$34.065Put1 - - 72(+0)54.29% (+1.66%)-0.5986371Gold is soaring. Here’s how to get paid from it (Ad)Gold just broke through $3,300… And while the headlines shout about price targets, something even more powerful is happening behind the scenes… Some investors are using a little-known ETF to collect up to $1,152/month from gold's surge. No trading gold futures. No mining stocks. No vaults. Just a simple fund delivering monthly payouts — like clockwork.Click here to discover the income ETF behind it all.7/18/2025$820.00$16.714Call552211636(+3)54.29% (+1.66%)0.404584417/18/2025$822.50$15.780Call1 - - 32(+4)54.25% (+1.64%)0.38900917/18/2025$825.00$14.887Call3056168(+15)54.22% (+1.63%)0.373648157/18/2025$830.00$13.218Call2862141(+16)54.17% (+1.60%)0.343664147/18/2025$835.00$11.699Call357380(+1)54.13% (+1.56%)0.314808197/18/2025$840.00$47.731Put2 - - 85(+0)54.12% (+1.53%)-0.71680927/18/2025$840.00$10.326Call951277661(+2)54.12% (+1.53%)0.287265287/18/2025$845.00$9.091Call1148 - 96(+10)54.14% (+1.50%)0.261161677/18/2025$850.00$7.986Call118820893(+31)54.12% (+1.41%)0.236624667/18/2025$855.00$7.005Call985100(+0)54.26%0.213731607/18/2025$860.00$6.136Call811014355(-4)54.38% (+1.43%)0.192526487/18/2025$865.00$5.372Call30141280(+6)54.53% (+1.42%)0.17304217/18/2025$870.00$72.218Put33 - 0(+0)54.72%-0.84977217/18/2025$870.00$4.701Call14740(+0)54.72%0.15523367/18/2025$875.00$4.116Call33 - 263(+25)54.95% (+1.43%)0.139081127/18/2025$880.00$3.607Call891418503(+4)55.22% (+1.44%)0.1245307/18/2025$885.00$3.165Call1 - 10(+0)55.54%0.11139817/18/2025$890.00$2.782Call1 - - 0(+0)55.89%0.09968617/18/2025$900.00$99.792Put1 - - 100(+0)56.70% (+1.56%)-0.92538217/18/2025$900.00$2.163Call1151223408(+66)56.70% (+1.56%)0.07994267/18/2025$905.00$1.915Call1 - - 0(+0)57.15%0.07169317/18/2025$910.00$1.699Call1 - 10(+0)57.64%0.0643717/18/2025$915.00$1.511Call1 - - 0(+0)58.15%0.05787617/18/2025$920.00$1.348Call3823224(+57)58.68% (+1.77%)0.05212297/18/2025$925.00$1.206Call1 - - 0(+0)59.23%0.04701517/18/2025$930.00$1.081Call30 - 50(+0)59.80%0.04247427/18/2025$935.00$0.972Call222 - 0(+0)60.38%0.03843727/18/2025$940.00$0.876Call76 - 74151(+4)60.98% (+2.01%)0.034845137/18/2025$950.00$0.716Call121110(+0)62.20%0.02876957/18/2025$960.00$0.591Call2182616(-7)63.44% (+2.26%)0.0239035End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Johnson Controls International Options Chain Baker Hughes Options Chain BWX Technologies Options Chain nVent Electric Options Chain SPX Technologies Options Chain ESAB Options Chain Zurn Elkay Water Solutions Cor Options Chain Gates Industrial Options Chain ChampionX Options Chain Weatherford International Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ASML) was last updated on 7/12/2025 by MarketBeat.com Staff From Our PartnersThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ASML Holding N.V. Please log in to your account or sign up in order to add this asset to your watchlist. Share ASML With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
