S&P 500   3,324.90 (+0.24%)
DOW   29,336.37 (+0.13%)
QQQ   222.70 (+0.19%)
AAPL   315.78 (+0.17%)
FB   221.47 (-0.14%)
MSFT   166.12 (-0.03%)
GOOGL   1,464.38 (+0.98%)
AMZN   1,864.41 (-0.72%)
CGC   24.85 (+2.26%)
NVDA   248.55 (-0.16%)
BABA   226.39 (+1.09%)
MU   57.56 (-0.21%)
GE   11.81 (-0.34%)
TSLA   504.16 (-1.82%)
AMD   50.78 (+2.03%)
NFLX   338.57 (-0.01%)
GILD   63.07 (-0.21%)
DIS   144.99 (-0.09%)
S&P 500   3,324.90 (+0.24%)
DOW   29,336.37 (+0.13%)
QQQ   222.70 (+0.19%)
AAPL   315.78 (+0.17%)
FB   221.47 (-0.14%)
MSFT   166.12 (-0.03%)
GOOGL   1,464.38 (+0.98%)
AMZN   1,864.41 (-0.72%)
CGC   24.85 (+2.26%)
NVDA   248.55 (-0.16%)
BABA   226.39 (+1.09%)
MU   57.56 (-0.21%)
GE   11.81 (-0.34%)
TSLA   504.16 (-1.82%)
AMD   50.78 (+2.03%)
NFLX   338.57 (-0.01%)
GILD   63.07 (-0.21%)
DIS   144.99 (-0.09%)
S&P 500   3,324.90 (+0.24%)
DOW   29,336.37 (+0.13%)
QQQ   222.70 (+0.19%)
AAPL   315.78 (+0.17%)
FB   221.47 (-0.14%)
MSFT   166.12 (-0.03%)
GOOGL   1,464.38 (+0.98%)
AMZN   1,864.41 (-0.72%)
CGC   24.85 (+2.26%)
NVDA   248.55 (-0.16%)
BABA   226.39 (+1.09%)
MU   57.56 (-0.21%)
GE   11.81 (-0.34%)
TSLA   504.16 (-1.82%)
AMD   50.78 (+2.03%)
NFLX   338.57 (-0.01%)
GILD   63.07 (-0.21%)
DIS   144.99 (-0.09%)
S&P 500   3,324.90 (+0.24%)
DOW   29,336.37 (+0.13%)
QQQ   222.70 (+0.19%)
AAPL   315.78 (+0.17%)
FB   221.47 (-0.14%)
MSFT   166.12 (-0.03%)
GOOGL   1,464.38 (+0.98%)
AMZN   1,864.41 (-0.72%)
CGC   24.85 (+2.26%)
NVDA   248.55 (-0.16%)
BABA   226.39 (+1.09%)
MU   57.56 (-0.21%)
GE   11.81 (-0.34%)
TSLA   504.16 (-1.82%)
AMD   50.78 (+2.03%)
NFLX   338.57 (-0.01%)
GILD   63.07 (-0.21%)
DIS   144.99 (-0.09%)
Log in

ASML Options Chain and Prices (NASDAQ:ASML)

$299.67
-1.41 (-0.47 %)
(As of 01/17/2020 01:14 PM ET)
Today's Range
$299.29
Now: $299.67
$301.38
50-Day Range
$264.84
MA: $289.87
$302.73
52-Week Range
$155.22
Now: $299.67
$305.90
Volume21,916 shs
Average Volume519,282 shs
Market Capitalization$126.20 billion
P/E Ratio41.74
Dividend Yield0.66%
Beta1.27

Options Chain

ASML (NASDAQ:ASML) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/17/2020$320.00$0.050Call02000.542108 (+0.11627)0.016475
1/17/2020$310.00$0.050Call11,096 (+49)0.291529 (+0.005581)0.028457
1/17/2020$300.00$2.000Call56560 (+45)0.221291 (-0.046952)0.624882
1/17/2020$290.00$11.300Call5429 (-10)0.47574 (+0.119856)0.935652
1/17/2020$280.00$21.150Call1485 (-18)0.657026 (+0.046598)0.983358
1/17/2020$270.00$31.150Call25730.934388 (+0.034145)0.987862
1/17/2020$260.00$41.200Call03471.31343 (+0.160834)0.984942
1/17/2020$250.00$50.950Call119401
1/17/2020$240.00$60.550Call012401
1/17/2020$230.00$71.150Call03462.08661 (+0.383817)0.994141
1/17/2020$220.00$81.300Call01322.79425 (+0.677557)0.986739
1/17/2020$210.00$91.400Call01653.35009 (+0.739338)0.983918
1/17/2020$200.00$100.950Call166
1/17/2020$195.00$106.150Call0143.29155 (+0.403697)0.99544
1/17/2020$190.00$110.850Call014
1/17/2020$185.00$115.850Call00
1/17/2020$180.00$120.950Call01
1/17/2020$175.00$126.050Call02
1/17/2020$170.00$131.000Call00
1/17/2020$165.00$136.100Call003.80294 (+0.235504)0.999099
1/17/2020$160.00$141.050Call00
1/17/2020$155.00$146.050Call00
1/17/2020$150.00$150.850Call00
1/17/2020$145.00$156.050Call00
1/17/2020$140.00$160.850Call00
1/17/2020$135.00$166.050Call00
1/17/2020$130.00$170.850Call00
1/17/2020$125.00$175.850Call07
1/17/2020$120.00$180.800Call024
1/17/2020$115.00$185.900Call07
1/17/2020$110.00$190.850Call035
1/17/2020$105.00$195.850Call00
1/17/2020$100.00$201.000Call00
1/17/2020$320.00$19.000Put0180.590922 (+0.11147)-0.976016
1/17/2020$310.00$8.850Put075
1/17/2020$300.00$0.775Put329889 (+506)0.199058 (-0.053072)-0.360828
1/17/2020$290.00$0.100Put4705 (+25)0.409228 (+0.088402)-0.037433
1/17/2020$280.00$0.025Put06940.588624-0.008084
1/17/2020$270.00$0.025Put06610.84346 (+0.175615)-0.005626
1/17/2020$260.00$0.125Put06931.34069 (+0.463231)-0.015748
1/17/2020$250.00$0.125Put0668 (-25)1.65684 (+0.579554)-0.012957
1/17/2020$240.00$0.000Put09170
1/17/2020$230.00$0.000Put03300
1/17/2020$220.00$0.125Put02172.63428 (+1.08758)-0.008497
1/17/2020$210.00$0.000Put01030
1/17/2020$200.00$0.125Put03283.32582 (+1.11767)-0.006761
1/17/2020$195.00$0.125Put0213.51102 (+1.17242)-0.006427
1/17/2020$190.00$0.025Put01843.13465 (+0.668144)-0.001603
1/17/2020$185.00$0.125Put01083.88958 (+1.28836)-0.005765
1/17/2020$180.00$0.000Put01180
1/17/2020$175.00$0.125Put0104.29378 (+1.40951)-0.005229
1/17/2020$170.00$0.125Put054.50304 (+1.47157)-0.004973
1/17/2020$165.00$0.125Put0574.72659 (+1.54101)-0.004794
1/17/2020$160.00$0.125Put0274.94881 (+1.60995)-0.004563
1/17/2020$155.00$0.125Put0155.18352 (+1.6807)-0.004383
1/17/2020$150.00$0.125Put0195.4182 (+1.74929)-0.004159
1/17/2020$145.00$0.125Put0165.66563 (+1.83218)-0.003977
1/17/2020$140.00$0.125Put0155.92692 (+1.91736)-0.003832
1/17/2020$135.00$0.125Put006.18904 (+2.01462)-0.003646
1/17/2020$130.00$0.125Put006.47105 (+2.11197)-0.003518
1/17/2020$125.00$0.125Put006.75684 (+2.20714)-0.003358
1/17/2020$120.00$0.125Put007.05304 (+2.30658)-0.003199
1/17/2020$115.00$0.125Put007.36744 (+2.41787)-0.003069
1/17/2020$110.00$0.125Put007.69363 (+2.53439)-0.002933
1/17/2020$105.00$0.125Put008.04014 (+2.65372)-0.00282
1/17/2020$100.00$0.125Put008.4 (+2.48224)-0.002696
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/17/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel