Free Trial
→ This company will win the AI race (From Porter & Company) (Ad) Free ASML Stock Alerts

ASML (ASML) Options Chain & Prices

ASML logo
$711.47 +24.86 (+3.62%)
(As of 12/2/2024 ET)
Compare

ASML Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/6/2024$570.00$0.019Put1 - - 52
(+0)		71.65%
(+17.13%)		-0.001351
12/6/2024$580.00$0.028Put11 - 9180
(+19)		68.80%
(+17.74%)		-0.0019628
12/6/2024$585.00$0.034Put77 - 27
(+4)		67.45%
(+18.09%)		-0.0024093
12/6/2024$590.00$0.042Put5 - 456
(+3)		66.11%
(+19.48%)		-0.0029674
12/6/2024$600.00$0.064Put35621194
(-10)		63.31%
(+18.84%)		-0.00451414
12/6/2024$600.00$112.401Call3 - - 4
(+0)		63.31%
(+18.82%)		0.9954772
12/6/2024$605.00$0.078Put16 - 1560
(+0)		61.85%
(+18.90%)		-0.0054922
12/6/2024$610.00$0.093Put8 - 142
(-10)		59.82%
(+18.35%)		-0.0065754
12/6/2024$615.00$0.110Put8 - 189
(+8)		58.72%
(+18.67%)		-0.0078664
12/6/2024$615.00$97.759Call40 - - 46
(+0)		58.73%
(+18.67%)		0.99213815
12/6/2024$620.00$0.130Put4321314
(-23)		56.96%
(+18.31%)		-0.00933212
12/6/2024$625.00$0.151Put3914237
(+10)		55.10%
(+17.79%)		-0.01099111
12/6/2024$630.00$0.174Put93538376
(+1)		53.05%
(+17.03%)		-0.01295827
12/6/2024$635.00$0.198Put1661125149
(-16)		51.10%
(+16.29%)		-0.01500736
12/6/2024$635.00$77.864Call13 - 1019
(+0)		51.12%
(+16.29%)		0.9850133
12/6/2024$637.50$0.213Put17 - 125
(-2)		49.96%
(+15.69%)		-0.0163128
12/6/2024$640.00$0.226Put129259221
(-20)		49.00%
(+15.26%)		-0.01749157
12/6/2024$640.00$72.896Call40 - - 40
(+0)		49.01%
(+15.28%)		0.98253715
12/6/2024$642.50$0.243Put1041134
(+95)		47.83%
(+14.60%)		-0.0190417
12/6/2024$645.00$0.260Put1698121119
(-22)		46.76%
(+13.99%)		-0.02061822
12/6/2024$645.00$67.634Call55 - 24
(+0)		46.76%
(+13.99%)		0.9793974
12/6/2024$647.50$0.277Put82 - 1334
(+10)		45.80%
(+13.44%)		-0.0222130
12/6/2024$650.00$0.298Put2324157324
(+6)		44.76%
(+12.59%)		-0.02418888
12/6/2024$650.00$62.679Call2120 - 57
(+5)		44.66%
(+12.68%)		0.975645
12/6/2024$652.50$0.323Put23 - 450
(+3)		43.74%
(+12.09%)		-0.02646318
12/6/2024$652.50$60.206Call65 - 17
(+0)		43.64%
(+11.99%)		0.9733372
12/6/2024$655.00$0.352Put981115161
(+28)		43.15%
(+11.79%)		-0.02912242
12/6/2024$655.00$58.034Call32127
(+1)		42.77%
(+11.41%)		0.9709643
12/6/2024$657.50$0.388Put1331245181
(+121)		41.82%
(+10.72%)		-0.03225910
12/6/2024$660.00$0.435Put1864351231
(-12)		41.36%
(+10.47%)		-0.03639667
12/6/2024$660.00$53.117Call31214116
(+6)		40.96%
(+10.07%)		0.96412110
12/6/2024$662.50$0.484Put795930
(+14)		40.14%
(+9.44%)		-0.04051239
12/6/2024$662.50$50.672Call1 - 124
(+0)		40.15%
(+9.45%)		0.9596421
12/6/2024$665.00$0.551Put94123132
(+15)		39.41%
(+8.86%)		-0.04595846
12/6/2024$665.00$47.948Call21 - 88
(+0)		39.34%
(+8.79%)		0.9535712
12/6/2024$667.50$0.642Put2937119
(+7)		38.70%
(+8.28%)		-0.0532224
12/6/2024$667.50$45.534Call2 - - 96
(-4)		38.70%
(+8.28%)		0.94692
12/6/2024$670.00$0.747Put2163766160
(+51)		38.34%
(+7.92%)		-0.061284100
12/6/2024$670.00$43.141Call2212123
(+9)		38.14%
(+7.83%)		0.93888314
12/6/2024$672.50$0.878Put6832362
(+46)		37.67%
(+7.43%)		-0.07090536
The indicator behind Nvidia’s rally has a new prospect (Ad)

Every now and again we find an investment idea so incredible we can’t help but share. And today is one of those rare days… Except, today we won't be giving you insight on any one particular stock… But rather, insight on a revolutionary new stock picking indicator… In fact, within the last year, this indicator has become famous for a multitude of reasons… But one of the biggest was because of the buy signal it issued on October 18th, 2022. In fact, on that very day, it said to buy NVDA at $116.37… Anyone who did would be sitting on a tremendously large return today… But even if you missed the original buy signal from October, this incredible indicator issued 11 other buy signals while Nvidia made its epic run…

All you have to do is follow this link here
12/6/2024$672.50$41.058Call73229
(-2)		37.72%
(+7.48%)		0.9304757
12/6/2024$675.00$1.019Put1612544156
(+47)		37.31%
(+7.14%)		-0.08091867
12/6/2024$675.00$38.436Call2466195
(-86)		37.27%
(+7.10%)		0.91795116
12/6/2024$677.50$1.234Put9817971
(+39)		36.94%
(+6.82%)		-0.09569851
12/6/2024$677.50$36.409Call7139
(+0)		36.98%
(+6.86%)		0.9062627
12/6/2024$680.00$1.443Put1534827167
(+44)		37.26%
(+6.56%)		-0.10931387
12/6/2024$680.00$34.143Call481910283
(+62)		36.70%
(+6.62%)		0.89108738
12/6/2024$682.50$1.723Put7462940
(+26)		36.49%
(+6.43%)		-0.12684336
12/6/2024$682.50$31.658Call51258
(+0)		36.47%
(+6.41%)		0.871545
12/6/2024$685.00$2.096Put941627122
(+55)		36.31%
(+6.36%)		-0.14910657
12/6/2024$685.00$29.498Call1353856159
(-9)		36.31%
(+6.26%)		0.85154566
12/6/2024$687.50$2.495Put4816629
(+21)		36.19%
(+6.04%)		-0.17160926
12/6/2024$687.50$27.397Call95206064
(+18)		36.19%
(+6.15%)		0.82920847
12/6/2024$690.00$2.959Put26913966107
(+46)		34.93%
(+5.78%)		-0.19643279
12/6/2024$690.00$25.605Call27666116259
(+78)		36.11%
(+6.06%)		0.807533116
12/6/2024$692.50$3.495Put68131821
(+19)		36.04%
(+5.98%)		-0.2235322
12/6/2024$692.50$23.396Call113237761
(+36)		36.04%
(+5.98%)		0.7776737
12/6/2024$695.00$4.108Put19331108244
(+196)		35.13%
(+5.36%)		-0.252748101
12/6/2024$695.00$21.733Call314126102122
(+33)		36.00%
(+5.92%)		0.752172109
12/6/2024$700.00$5.580Put173446690
(+33)		36.10%
(+5.93%)		-0.31679497
12/6/2024$700.00$17.974Call943486261603
(+101)		38.51%
(+8.20%)		0.685184382
12/6/2024$705.00$7.289Put159272538
(+8)		35.97%
(+5.64%)		-0.38236663
12/6/2024$705.00$14.792Call30411451124
(+52)		35.97%
(+5.64%)		0.615974140
12/6/2024$710.00$9.601Put83203625
(+13)		36.01%
(+5.42%)		-0.45992159
12/6/2024$710.00$12.140Call851244291231
(+66)		36.00%
(+5.42%)		0.547787308
12/6/2024$715.00$12.177Put2211207510
(+1)		36.06%
(+5.10%)		-0.53403540
12/6/2024$715.00$9.538Call891390297132
(+88)		36.06%
(+5.10%)		0.470026393
12/6/2024$720.00$15.129Put133214
(+4)		36.15%
(+4.67%)		-0.60633612
12/6/2024$720.00$7.472Call960260464424
(+300)		36.34%
(+4.86%)		0.398468324
12/6/2024$725.00$5.768Call1,3593695181058
(+907)		36.30%
(+4.15%)		0.331227192
12/6/2024$730.00$21.881Put103711
(+1)		36.52%
(+3.57%)		-0.7320774
12/6/2024$730.00$4.402Call1,8161,065252189
(+95)		36.54%
(+3.59%)		0.270481377
12/6/2024$735.00$3.341Call209798092
(-5)		37.84%
(+3.97%)		0.21779383
12/6/2024$740.00$2.582Call1,6061,178279104
(+14)		37.43%
(+2.55%)		0.176332257
12/6/2024$745.00$1.942Call31016411955
(+23)		38.40%
(+2.41%)		0.13840486
12/6/2024$750.00$39.314Put3 - - 3
(+3)		39.10%
(+2.02%)		-0.8966721
12/6/2024$750.00$1.507Call824316261202
(+65)		39.14%
(+2.03%)		0.110539185
12/6/2024$755.00$1.189Call71191438
(+13)		39.88%
(+1.63%)		0.08897627
12/6/2024$760.00$0.969Call101472975
(+27)		41.28%
(+1.87%)		0.07331746
12/6/2024$765.00$0.782Call101414
(+2)		42.67%
(+2.09%)		0.0595696
12/6/2024$770.00$0.650Call631250363146
(+100)		44.04%
(+2.31%)		0.049699
12/6/2024$775.00$0.549Call3510928
(+8)		45.52%
(+2.63%)		0.04173713
12/6/2024$780.00$0.468Call692857
(+4)		46.92%
(+2.87%)		0.03545127
12/6/2024$785.00$0.408Call261 - 14
(+5)		48.28%
(+3.09%)		0.0306678
12/6/2024$790.00$0.350Call10664156
(+0)		49.84%
(+3.52%)		0.02617935
12/6/2024$795.00$0.307Call103124
(+2)		51.29%
(+3.85%)		0.0227196
12/6/2024$800.00$0.270Call2742251734
(+4)		52.74%
(+4.18%)		0.01982464
12/6/2024$805.00$0.239Call1 - - 10
(+0)		54.17%
(+4.51%)		0.0173821
12/6/2024$810.00$0.214Call8462825
(+21)		55.50%
(+4.74%)		0.01542932
12/6/2024$815.00$0.189Call24101432
(+23)		56.98%
(+5.15%)		0.0135487
The indicator behind Nvidia’s rally has a new prospect (Ad)

Every now and again we find an investment idea so incredible we can’t help but share. And today is one of those rare days… Except, today we won't be giving you insight on any one particular stock… But rather, insight on a revolutionary new stock picking indicator… In fact, within the last year, this indicator has become famous for a multitude of reasons… But one of the biggest was because of the buy signal it issued on October 18th, 2022. In fact, on that very day, it said to buy NVDA at $116.37… Anyone who did would be sitting on a tremendously large return today… But even if you missed the original buy signal from October, this incredible indicator issued 11 other buy signals while Nvidia made its epic run…

All you have to do is follow this link here
12/6/2024$820.00$0.171Call10 - 98
(+0)		58.28%
(+5.38%)		0.0121193
12/6/2024$830.00$0.137Call105582
(+22)		61.08%
(+6.07%)		0.0095932
12/6/2024$840.00$0.113Call43136
(+30)		63.74%
(+6.66%)		0.0077492
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 12/3/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Your bank is lying to you.
You might think you have your money in a high-yield savings account, but do you really? The national average A...
MyBankTracker | Sponsored
How this >10-cent coin is going to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Is NVDA a sell? Buy this stock instead before Dec 3
After months of speculation that Nvidia was "cooling off..." and "running out of steam..." The company is m...
Chaikin Analytics | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored