Free Trial

ASML (ASML) Options Chain & Prices

→ NYSE Spotlight & A Soaring Biotech Breakthrough You Need to See (From PharmaStocksToday) (Ad)
Free ASML Stock Alerts
$872.47
-37.30 (-4.10%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ASML Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$765.00$0.093Put12 - 829
(+10)		59.31%
(+4.77%)		-0.0063277
5/3/2024$770.00$0.115Put33 - 5
(+0)		58.14%
(+4.54%)		-0.007781
5/3/2024$775.00$0.142Put11 - 5
(+0)		56.98%
(+4.26%)		-0.0095841
5/3/2024$800.00$0.436Put86196
(+1)		51.27%
(+2.97%)		-0.0283987
5/3/2024$810.00$0.678Put18143108
(+1)		49.24%
(+2.64%)		-0.04300414
5/3/2024$820.00$1.106Put51190
(+20)		47.14%
(+2.19%)		-0.0676885
5/3/2024$825.00$1.403Put255 - 33
(+9)		46.18%
(+2.03%)		-0.0839597
5/3/2024$830.00$1.780Put3591088
(+0)		45.27%
(+1.91%)		-0.10389229
5/3/2024$835.00$2.211Put2051256
(+1)		43.82%
(+1.24%)		-0.1257111
5/3/2024$840.00$2.865Put56214157
(+24)		43.59%
(+1.76%)		-0.15733226
5/3/2024$845.00$3.552Put98375942
(+14)		42.91%
(+1.81%)		-0.1885259
5/3/2024$850.00$4.583Put8425663
(+9)		43.17%
(+2.79%)		-0.2325547
5/3/2024$855.00$5.645Put3210654
(+7)		41.62%
(+1.93%)		-0.27443321
5/3/2024$860.00$7.064Put388781
(+3)		41.11%
(+2.08%)		-0.32608430
5/3/2024$860.00$21.307Call1 - 115
(+1)		41.11%
(+2.08%)		0.6763721
5/3/2024$865.00$8.777Put2242103
(+25)		40.70%
(+2.29%)		-0.38269611
5/3/2024$870.00$10.814Put223863
(+13)		40.40%
(+2.57%)		-0.44302217
5/3/2024$870.00$14.764Call3 - 139
(-1)		41.19%
(+3.37%)		0.5546482
5/3/2024$875.00$13.435Put46346120
(+17)		40.19%
(+2.91%)		-0.51143413
5/3/2024$875.00$12.163Call124457
(+0)		40.19%
(+2.92%)		0.4928711
5/3/2024$880.00$16.198Put561924118
(+12)		40.12%
(+3.35%)		-0.57381637
5/3/2024$880.00$10.117Call116463
(+0)		40.12%
(+3.35%)		0.437218
5/3/2024$882.50$17.708Put138312
(+7)		40.13%
(+3.59%)		-0.60434712
5/3/2024$882.50$9.101Call4131
(+0)		40.12%
(+3.58%)		0.407014
5/3/2024$885.00$18.994Put157481
(+5)		41.82%
(+5.50%)		-0.62839212
5/3/2024$885.00$8.167Call3 - 232
(+0)		40.15%
(+3.83%)		0.3775243
5/3/2024$887.50$20.653Put38251351
(+20)		40.21%
(+4.10%)		-0.65741712
5/3/2024$887.50$7.152Call66 - 11
(+0)		40.23%
(+4.11%)		0.3434992
5/3/2024$890.00$22.389Put5444546
(+1)		40.29%
(+4.37%)		-0.6853727
5/3/2024$890.00$6.536Call2451219
(+0)		40.29%
(+4.37%)		0.32150912
5/3/2024$892.50$24.550Put32113
(+6)		40.43%
(+4.68%)		-0.7171822
5/3/2024$892.50$5.697Call2481117
(+0)		42.14%
(+6.39%)		0.2902877
5/3/2024$895.00$26.442Put41242
(-11)		40.56%
(+4.98%)		-0.7422884
5/3/2024$895.00$5.194Call1951325
(+0)		40.53%
(+4.95%)		0.27043912
5/3/2024$897.50$28.020Put2151120
(+8)		40.69%
(+5.25%)		-0.76138817
5/3/2024$897.50$4.621Call3827911
(+0)		41.61%
(+6.17%)		0.24701123
5/3/2024$900.00$30.023Put28914109
(+13)		40.87%
(+5.56%)		-0.78384118
5/3/2024$900.00$4.009Call40151974
(+3)		40.91%
(+5.60%)		0.220921
5/3/2024$902.50$32.081Put84320
(+2)		41.07%
(+5.87%)		-0.8048047
5/3/2024$902.50$3.558Call15775
(+5)		41.11%
(+5.91%)		0.2007467
Urgent Alert: Is the U.S. Implementing a Digital Dollar? (Ad)

Our exclusive guide, "Exploring the Future of the U.S. Dollar in a Digital World," is your essential resource in navigating this uncertain terrain. Inside, you'll find expert insights, strategies, and actionable steps to shield your wealth from the impending digital dollar storm.

Limited time offer! Claim your guide today and stay ahead of the digital dollar revolution.
5/3/2024$905.00$34.598Put1310 - 78
(+13)		41.33%
(+6.10%)		-0.82797311
5/3/2024$905.00$3.157Call83201189
(+15)		41.33%
(+6.23%)		0.18208951
5/3/2024$910.00$38.964Put31 - 50
(+1)		41.82%
(+6.87%)		-0.8619883
5/3/2024$910.00$2.482Call73392557
(+3)		41.82%
(+5.75%)		0.14909747
5/3/2024$915.00$43.040Put32135
(-1)		42.32%
(+7.45%)		-0.8879323
5/3/2024$915.00$1.999Call39161086
(+6)		42.32%
(+7.45%)		0.12404731
5/3/2024$920.00$48.108Put105326
(-4)		42.99%
(+8.13%)		-0.9143567
5/3/2024$920.00$1.572Call523315266
(-9)		42.93%
(+7.23%)		0.10077240
5/3/2024$925.00$1.239Call66549104
(+5)		43.57%
(+8.66%)		0.08168734
5/3/2024$930.00$57.164Put1 - - 32
(+9)		44.26%
(+9.24%)		-0.948491
5/3/2024$930.00$0.954Call22910851203
(+43)		43.28%
(+8.26%)		0.06474490
5/3/2024$935.00$0.756Call30131281
(+4)		45.05%
(+9.86%)		0.05242628
5/3/2024$940.00$66.906Put1 - 122
(+0)		45.72%
(+10.30%)		-0.9727011
5/3/2024$940.00$0.616Call702817102
(+42)		45.72%
(+10.30%)		0.04342236
5/3/2024$945.00$0.479Call198549
(+8)		46.56%
(+10.87%)		0.03448613
5/3/2024$950.00$0.393Call1013842165
(+41)		47.25%
(+11.32%)		0.02865340
5/3/2024$955.00$81.768Put202 - - 205
(+0)		48.04%
(+11.68%)		-0.993935
5/3/2024$955.00$0.309Call396183163363
(+295)		47.55%
(+11.45%)		0.022855179
5/3/2024$957.50$84.743Put202 - - 204
(+0)		48.52%
(+11.98%)		-0.9960875
5/3/2024$957.50$0.284Call3113843
(+8)		48.44%
(+11.89%)		0.02109712
5/3/2024$960.00$0.255Call412133
(+10)		48.84%
(+12.64%)		0.0190744
5/3/2024$962.50$0.230Call44 - 46
(+2)		49.24%
(+12.29%)		0.0172562
5/3/2024$965.00$0.207Call11 - 49
(+8)		49.65%
(+12.49%)		0.0156231
5/3/2024$970.00$0.165Call122453
(-1)		50.54%
(+12.94%)		0.0125716
5/3/2024$972.50$0.152Call20 - - 40
(+20)		50.86%
(+13.04%)		0.0116452
5/3/2024$975.00$0.135Call17212808
(+0)		51.36%
(+13.30%)		0.0103587
5/3/2024$980.00$106.761Put2 - - 8
(-8)		52.09%
(+13.55%)		-0.9999991
5/3/2024$980.00$0.111Call85 - 99
(+1)		52.18%
(+13.64%)		0.0085633
5/3/2024$985.00$111.761Put2 - - 3
(-2)		52.91%
(+13.87%)		-1.01
5/3/2024$985.00$0.093Call4 - - 67
(+12)		52.91%
(+13.87%)		0.0072432
5/3/2024$987.50$0.085Call1 - 122
(+10)		53.31%
(+14.03%)		0.0066011
5/3/2024$990.00$0.077Call20 - 1852
(+3)		53.72%
(+14.18%)		0.0060213
5/3/2024$1,005.00$0.044Call12 - 638
(+4)		56.17%
(+15.03%)		0.0035236
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 4/30/2024 by MarketBeat.com Staff

From Our Partners
The Gold Grab of the Century
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Is Tesla going out of business?
DTI
Trump’s last act as President
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing