Free Trial

ASML (ASML) Options Chain & Prices

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ASML Stock Alerts
$960.35
-5.77 (-0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ASML Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$790.00$0.177Put40 - 405
(+0)		58.11%
(+1.73%)		-0.00722
6/7/2024$805.00$0.215Put3 - - 0
(+0)		54.35%
(+1.54%)		-0.0090951
6/7/2024$810.00$0.230Put1 - 12
(+0)		53.11%
(+1.49%)		-0.0098721
6/7/2024$820.00$139.863Call1 - - 0
(+0)		50.65%
(+1.36%)		0.9883351
6/7/2024$825.00$0.287Put13434
(+0)		49.43%
(+1.28%)		-0.0128168
6/7/2024$835.00$0.337Put11 - 3
(+0)		47.03%
(+1.15%)		-0.0154631
6/7/2024$845.00$0.402Put21 - 27
(-1)		44.67%
(+1.05%)		-0.0189212
6/7/2024$850.00$0.442Put2 - - 18
(-1)		43.51%
(+0.97%)		-0.0210462
6/7/2024$855.00$0.488Put2 - - 15
(+0)		42.37%
(+0.91%)		-0.0235092
6/7/2024$855.00$105.122Call2 - - 0
(+0)		42.37%
(+0.93%)		0.9766081
6/7/2024$860.00$0.542Put3021122
(+0)		41.25%
(+0.85%)		-0.02639731
6/7/2024$865.00$0.606Put72 - 104
(+0)		40.15%
(+0.80%)		-0.0297946
6/7/2024$870.00$0.683Put3 - - 122
(+1)		39.09%
(+0.74%)		-0.0338043
6/7/2024$870.00$90.332Call4 - - 13
(+0)		39.09%
(+0.76%)		0.966382
6/7/2024$875.00$0.775Put1914211
(+4)		38.06%
(+0.69%)		-0.0386118
6/7/2024$880.00$0.888Put33414452
(+0)		37.08%
(+0.64%)		-0.04440741
6/7/2024$885.00$1.028Put6960720
(+1)		36.15%
(+0.59%)		-0.05141613
6/7/2024$890.00$1.205Put287462
(+12)		35.30%
(+0.56%)		-0.06004620
6/7/2024$890.00$70.873Call2 - - 32
(+0)		35.30%
(+0.56%)		0.9403662
6/7/2024$895.00$1.428Put248 - 19
(+2)		34.53%
(+0.51%)		-0.07061313
6/7/2024$900.00$1.717Put3951847
(+5)		33.58%
(+0.17%)		-0.08369516
6/7/2024$900.00$61.392Call44 - 3114
(+0)		33.86%
(+0.45%)		0.9169420
6/7/2024$902.50$1.890Put11 - 2
(+2)		33.57%
(+0.42%)		-0.0912991
6/7/2024$905.00$2.086Put6 - - 16
(+2)		33.30%
(+0.38%)		-0.0996861
6/7/2024$905.00$56.764Call4 - - 9
(+0)		33.30%
(+0.38%)		0.9010663
6/7/2024$907.50$2.309Put77 - 44
(+0)		33.07%
(+0.33%)		-0.1089872
6/7/2024$910.00$2.561Put113272
(+4)		32.86%
(+0.28%)		-0.11917411
6/7/2024$910.00$52.240Call10 - - 5
(+0)		32.86%
(+0.28%)		0.8818082
6/7/2024$912.50$2.842Put32 - 6
(+0)		32.67%
(+0.22%)		-0.1302463
6/7/2024$915.00$3.157Put5 - 235
(+5)		32.51%
(+0.14%)		-0.1422955
6/7/2024$915.00$47.836Call3 - - 17
(+0)		32.51%
(+0.14%)		0.8589043
6/7/2024$920.00$3.892Put48211165
(+4)		32.22%
(-0.04%)		-0.16921723
6/7/2024$920.00$43.571Call61 - 10
(+0)		32.22%
(-0.04%)		0.832275
6/7/2024$922.50$4.315Put3 - 25
(+0)		32.10%
(-0.14%)		-0.1840493
6/7/2024$925.00$4.779Put3323738
(+0)		31.97%
(-0.25%)		-0.19984214
6/7/2024$925.00$39.454Call12 - - 11
(+0)		31.97%
(-0.25%)		0.8020127
6/7/2024$927.50$5.281Put13129
(+2)		31.82%
(-0.40%)		-0.2164414
6/7/2024$930.00$5.825Put5622543
(+3)		31.73%
(-0.48%)		-0.23390523
6/7/2024$930.00$35.497Call12579
(+0)		31.73%
(-0.48%)		0.7682927
6/7/2024$935.00$7.048Put7819277
(+0)		31.48%
(-0.70%)		-0.27142216
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
6/7/2024$935.00$31.712Call142228
(+0)		31.48%
(-0.70%)		0.7312469
6/7/2024$940.00$8.463Put7512285
(+2)		31.23%
(-0.91%)		-0.31216223
6/7/2024$940.00$28.117Call4630916
(+0)		31.23%
(-0.91%)		0.69104127
6/7/2024$945.00$10.089Put40152315
(+0)		30.46%
(-1.61%)		-0.35579917
6/7/2024$945.00$24.733Call57144119
(+1)		30.99%
(-1.08%)		0.64791812
6/7/2024$950.00$11.954Put87373995
(+28)		30.78%
(-1.23%)		-0.40206425
6/7/2024$950.00$21.582Call34121434
(-5)		30.78%
(-1.23%)		0.60228224
6/7/2024$952.50$12.979Put2221 - 1
(+1)		30.69%
(-1.29%)		-0.425968
6/7/2024$952.50$20.100Call211092
(+2)		30.69%
(-1.29%)		0.5787146
6/7/2024$955.00$14.075Put2411752
(+17)		30.57%
(-1.38%)		-0.45028116
6/7/2024$955.00$18.683Call143948
(+3)		30.60%
(-1.34%)		0.554769
6/7/2024$957.50$15.232Put2114
(+4)		30.53%
(-1.39%)		-0.4748212
6/7/2024$957.50$17.331Call5 - 24
(+4)		30.53%
(-1.39%)		0.530535
6/7/2024$960.00$16.459Put121184459
(+5)		30.47%
(-1.44%)		-0.49956525
6/7/2024$960.00$16.047Call3718471
(+17)		30.47%
(-1.44%)		0.50614616
6/7/2024$962.50$17.758Put3122
(+2)		30.42%
(-1.48%)		-0.5243633
6/7/2024$962.50$14.831Call52 - 5
(+5)		30.42%
(-1.48%)		0.4817174
6/7/2024$965.00$19.119Put62 - 27
(+1)		30.39%
(-1.51%)		-0.5490585
6/7/2024$965.00$13.681Call41227
(-1)		30.39%
(-1.51%)		0.4573624
6/7/2024$967.50$20.551Put2 - 20
(+0)		30.36%
(-1.55%)		-0.5735842
6/7/2024$967.50$12.598Call1615 - 15
(+15)		30.36%
(-1.55%)		0.4332032
6/7/2024$970.00$22.050Put4211860
(+0)		30.35%
(-1.58%)		-0.59779814
6/7/2024$970.00$11.581Call327641
(+3)		30.35%
(-1.58%)		0.40934817
6/7/2024$972.50$23.609Put11 - 0
(+0)		30.34%
(-1.62%)		-0.6216071
6/7/2024$972.50$10.627Call8352
(+2)		30.34%
(-1.62%)		0.3858924
6/7/2024$975.00$25.235Put45 - 4317
(+0)		30.34%
(-1.65%)		-0.6449165
6/7/2024$975.00$9.735Call52262380
(+7)		30.34%
(-1.65%)		0.3629417
6/7/2024$980.00$28.662Put1010 - 33
(+0)		30.37%
(-1.72%)		-0.6896921
6/7/2024$980.00$8.127Call2541386
(+17)		30.37%
(-1.72%)		0.31885218
6/7/2024$985.00$6.739Call18722148203
(+15)		30.14%
(-2.08%)		0.27761835
6/7/2024$990.00$5.550Call50163143
(+1)		30.48%
(-1.87%)		0.23958932
6/7/2024$995.00$4.541Call43121651
(+1)		30.56%
(-1.95%)		0.20501322
6/7/2024$1,000.00$44.401Put11 - 2
(+0)		30.66%
(-2.02%)		-0.8367021
6/7/2024$1,000.00$3.693Call270123131274
(+178)		30.46%
(-2.22%)		0.17400852
6/7/2024$1,005.00$2.987Call2218 - 50
(+33)		30.77%
(-2.08%)		0.1465938
6/7/2024$1,010.00$2.408Call53146
(+15)		30.91%
(-2.11%)		0.122754
6/7/2024$1,015.00$1.939Call221137
(+0)		31.09%
(-2.11%)		0.1023445
6/7/2024$1,020.00$62.459Put65 - 0
(+0)		31.33%
(-2.06%)		-0.9259582
6/7/2024$1,020.00$1.565Call2481343
(-25)		31.33%
(-2.06%)		0.08519915
6/7/2024$1,025.00$1.272Call1 - 15
(+1)		31.65%
(-1.95%)		0.071061
6/7/2024$1,035.00$0.874Call32 - 7
(+0)		32.56%
(-1.52%)		0.0504883
6/7/2024$1,040.00$0.744Call46 - 41804
(+794)		33.17%
(-1.19%)		0.0433219
6/7/2024$1,050.00$0.576Call461111110
(+31)		34.72%
(-0.36%)		0.03339513
6/7/2024$1,060.00$0.481Call1 - 131
(+17)		36.61%
(+0.57%)		0.0272951
6/7/2024$1,080.00$0.384Call12 - 112
(+0)		40.86%
(+2.07%)		0.0204133
6/7/2024$1,100.00$0.328Call24 - 2424
(+0)		45.16%
(+2.78%)		0.0162935
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 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders