ASML (ASML) Options Chain & Prices $672.87 +4.06 (+0.61%) As of 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ASML Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 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 VolatilityDeltaTrades4/17/2025$540.00$3.041Put28619370(-1)116.20% (-7.26%)-0.066856124/17/2025$542.50$3.177Put30 - 3023(+15)115.45% (-7.22%)-0.06973414/17/2025$545.00$3.324Put2 - 23(+3)114.69% (-7.20%)-0.07284214/17/2025$547.50$3.475Put1 - 17(+0)113.94% (-7.17%)-0.07602214/17/2025$550.00$3.633Put60391351(+6)113.19% (-7.04%)-0.07933284/17/2025$550.00$122.300Call11 - 0(+0)113.20% (-7.12%)0.92077214/17/2025$552.50$3.797Put1 - 129(+0)112.45% (-7.10%)-0.08276914/17/2025$555.00$3.969Put2 - 128(+0)111.70% (-6.98%)-0.08634824/17/2025$560.00$4.333Put1627439(+8)110.24% (-7.00%)-0.093874104/17/2025$565.00$4.736Put61539(+0)108.78% (-6.95%)-0.1021164 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. 4/17/2025$567.50$4.951Put11 - 86(+24)108.06% (-6.83%)-0.10648514/17/2025$570.00$5.175Put121329(+0)107.34% (-6.89%)-0.111026124/17/2025$570.00$103.860Call2 - - 10(+1)107.34% (-6.89%)0.88909524/17/2025$575.00$5.655Put1751121(+9)105.92% (-6.84%)-0.12064684/17/2025$577.50$5.912Put21 - 13(+0)105.21% (-6.82%)-0.1257424/17/2025$580.00$6.180Put32223425(-1)104.74% (-6.57%)-0.131042174/17/2025$582.50$6.462Put6 - 510(+1)103.82% (-6.69%)-0.13655944/17/2025$585.00$6.756Put233205(+1)103.13% (-6.66%)-0.142284124/17/2025$587.50$7.063Put27 - 2713(+3)102.44% (-6.73%)-0.148221124/17/2025$590.00$7.384Put191422(+3)101.76% (-6.71%)-0.154377174/17/2025$590.00$86.083Call1 - - 14(+0)101.76% (-6.62%)0.84586514/17/2025$592.50$7.720Put157818(+2)101.09% (-6.69%)-0.16075864/17/2025$595.00$8.070Put130102929(+3)100.42% (-6.59%)-0.167372194/17/2025$597.50$8.438Put123934(+5)99.76% (-6.65%)-0.17424544/17/2025$600.00$8.822Put6010201005(-15)98.18% (-7.57%)-0.181368384/17/2025$602.50$9.224Put42223(+2)98.46% (-6.62%)-0.18873544/17/2025$605.00$9.642Put84459(+1)97.68% (-6.74%)-0.19635174/17/2025$605.00$73.348Call1010 - 2(+0)97.82% (-6.51%)0.8040314/17/2025$607.50$10.079Put91812(+6)97.18% (-6.58%)-0.20421924/17/2025$610.00$10.534Put167224(-7)96.55% (-6.57%)-0.21234594/17/2025$610.00$69.243Call1110 - 36(+0)96.55% (-6.57%)0.78807424/17/2025$612.50$11.010Put5 - 149(+20)95.92% (-6.55%)-0.22074844/17/2025$612.50$67.220Call24 - - 34(+0)95.92% (-6.47%)0.779714/17/2025$615.00$11.508Put2 - 242(+6)95.30% (-6.45%)-0.22943924/17/2025$617.50$63.236Call10 - - 45(+14)94.68% (-6.52%)0.7621414/17/2025$620.00$12.566Put5933151115(-2)94.07% (-6.51%)-0.247615174/17/2025$620.00$61.277Call11 - - 137(-1)94.07% (-6.51%)0.75295224/17/2025$622.50$13.127Put1 - - 20(+1)93.46% (-6.41%)-0.25710114/17/2025$625.00$13.712Put14 - 1222(-1)92.86% (-6.48%)-0.266856104/17/2025$627.50$14.321Put1 - 113(+0)92.26% (-6.47%)-0.27691Collect $7k per month from Tesla’s SECRET dividend (Ad)Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69% dividend from Tesla… Which could put up to $7,013 in your pocket every month…Click here to discover the new #1 way to invest in Tesla4/17/2025$630.00$14.956Put25124283(+5)91.67% (-6.39%)-0.28724154/17/2025$630.00$53.669Call114628(-3)91.67% (-6.47%)0.71347844/17/2025$632.50$15.616Put2 - - 7(+0)91.08% (-6.46%)-0.29784514/17/2025$632.50$51.828Call7327(-2)86.82% (-10.71%)0.70292254/17/2025$635.00$16.300Put35 - 1626(+1)90.49% (-6.46%)-0.308714114/17/2025$635.00$50.013Call105524(+14)90.49% (-6.46%)0.69209624/17/2025$637.50$17.011Put23 - - 58(+15)89.90% (-6.45%)-0.31984214/17/2025$640.00$17.748Put1505538905(+35)89.32% (-6.37%)-0.33123304/17/2025$640.00$46.462Call4640 - 179(+2)89.32% (-6.45%)0.669645114/17/2025$642.50$18.515Put14717435(+15)88.74% (-6.46%)-0.342917164/17/2025$642.50$44.727Call4 - - 81(+20)85.37% (-9.83%)0.65802444/17/2025$645.00$19.311Put6 - 332(+3)88.16% (-6.46%)-0.35486554/17/2025$645.00$43.022Call3 - 125(+10)88.16% (-6.46%)0.64614434/17/2025$647.50$20.135Put3 - 119(+10)87.59% (-6.47%)-0.36705724/17/2025$647.50$41.345Call5 - 527(+3)87.59% (-6.47%)0.63400844/17/2025$650.00$20.988Put2221442(+12)87.01% (-6.49%)-0.379488144/17/2025$650.00$39.698Call2152014272(+193)87.01% (-6.49%)0.621625134/17/2025$652.50$21.870Put6 - 63(+2)86.44% (-6.50%)-0.39215124/17/2025$652.50$38.080Call4 - - 21(+5)86.44% (-6.43%)0.60900334/17/2025$655.00$22.784Put29 - 2711(-1)85.87% (-6.53%)-0.405065104/17/2025$655.00$36.494Call60451116(+34)85.87% (-6.45%)0.59614894/17/2025$657.50$23.733Put21144(-9)85.30% (-6.55%)-0.4182324/17/2025$657.50$34.939Call32151735(+9)85.30% (-6.55%)0.583067114/17/2025$660.00$24.712Put494101407(+4)84.74% (-6.51%)-0.431601284/17/2025$660.00$33.417Call901416214(+30)84.74% (-6.58%)0.569767424/17/2025$662.50$25.724Put1333240(+23)84.17% (-6.62%)-0.445167144/17/2025$662.50$31.927Call425631(+24)84.17% (-6.62%)0.5562684/17/2025$665.00$26.768Put1545213(+0)83.30% (-6.96%)-0.45892124/17/2025$665.00$30.471Call17 - - 64(+14)83.61% (-6.59%)0.54255874/17/2025$667.50$27.847Put16 - 1338(+13)83.05% (-6.64%)-0.47286584/17/2025$667.50$29.048Call6813525(+2)83.05% (-6.71%)0.528675224/17/2025$670.00$28.965Put1373108(+6)82.49% (-6.76%)-0.48701184/17/2025$670.00$27.661Call7977117(+50)82.59% (-6.66%)0.514624314/17/2025$672.50$30.117Put5 - 51(+0)81.94% (-6.82%)-0.50129724/17/2025$672.50$26.310Call122414(+2)81.88% (-6.88%)0.500419114/17/2025$675.00$31.304Put31199(-1)81.39% (-6.89%)-0.51570934/17/2025$675.00$24.995Call258697(-1)81.39% (-6.82%)0.486075214/17/2025$677.50$23.717Call1431134(+0)80.84% (-6.96%)0.471611124/17/2025$680.00$33.789Put3514 - 1183(-16)80.30% (-7.03%)-0.54487104/17/2025$680.00$22.477Call75457733(-126)81.86% (-5.47%)0.45705344/17/2025$682.50$21.275Call185536(+10)79.77% (-7.11%)0.442415164/17/2025$685.00$36.435Put91743(-1)79.24% (-7.20%)-0.57437764/17/2025$685.00$20.112Call6433386(-9)79.58% (-6.86%)0.427726294/17/2025$687.50$37.814Put9 - 98(+3)78.73% (-7.29%)-0.58916854/17/2025$687.50$18.989Call125729(+19)78.73% (-7.23%)0.413007104/17/2025$690.00$39.232Put4 - 4106(+0)78.22% (-7.38%)-0.60395544/17/2025$690.00$17.905Call35610624599(+23)78.22% (-7.38%)0.398284504/17/2025$692.50$40.696Put1410446(+0)77.72% (-7.42%)-0.61874634/17/2025$692.50$16.862Call2114370(+5)77.72% (-7.48%)0.38358994/17/2025$695.00$42.200Put2 - 236(+0)77.24% (-7.58%)-0.6334732Collect $7k per month from Tesla’s SECRET dividend (Ad)Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69% dividend from Tesla… Which could put up to $7,013 in your pocket every month…Click here to discover the new #1 way to invest in Tesla4/17/2025$695.00$15.861Call25202191(+0)77.24% (-7.52%)0.368955144/17/2025$697.50$14.900Call3424 - 130(+0)76.77% (-7.63%)0.35440884/17/2025$700.00$45.328Put8 - 31121(-2)76.32% (-7.79%)-0.66260184/17/2025$700.00$13.981Call27620320699(+4)75.20% (-8.91%)0.339976794/17/2025$702.50$13.102Call168777(+8)75.88% (-7.89%)0.32569464/17/2025$705.00$12.265Call84363(+0)75.46% (-8.00%)0.31159754/17/2025$707.50$11.468Call2510156(+4)75.05% (-8.11%)0.29772104/17/2025$710.00$10.713Call145426596(+2)74.67% (-8.17%)0.284087544/17/2025$712.50$9.996Call1710 - 26(+1)74.31% (-8.27%)0.27072594/17/2025$715.00$55.703Put22 - 186(+0)73.97% (-8.41%)-0.74538724/17/2025$715.00$9.319Call178639(+4)73.97% (-8.41%)0.25766784/17/2025$717.50$57.572Put11 - 22(+1)73.64% (-8.51%)-0.75817914/17/2025$717.50$8.680Call7 - 610(+2)73.64% (-8.51%)0.24494534/17/2025$720.00$59.477Put11 - 1907(+0)73.35% (-8.60%)-0.7706124/17/2025$720.00$8.079Call331212762(+80)73.35% (-8.60%)0.232579274/17/2025$722.50$7.514Call43 - 34(+7)73.07% (-8.69%)0.22058434/17/2025$725.00$6.983Call34155115(+12)72.82% (-8.77%)0.208978134/17/2025$727.50$6.486Call1717 - 51(+2)72.59% (-8.85%)0.19778364/17/2025$730.00$67.450Put2 - 1339(+0)72.38% (-8.93%)-0.81641224/17/2025$730.00$6.022Call48158454(+8)72.54% (-8.77%)0.187014214/17/2025$732.50$5.589Call72234(+18)72.20% (-8.99%)0.17667264/17/2025$735.00$5.185Call2310983(+3)72.04% (-9.05%)0.166758184/17/2025$737.50$4.809Call106135(+0)71.90% (-9.11%)0.15727974/17/2025$740.00$75.916Put1 - - 390(+0)71.78% (-9.16%)-0.8553614/17/2025$740.00$4.459Call1698135253(+3)71.78% (-9.15%)0.148239204/17/2025$742.50$4.135Call2 - 23(+1)71.69% (-9.21%)0.13963524/17/2025$745.00$3.833Call5 - 279(+0)71.61% (-9.24%)0.13145454/17/2025$750.00$84.782Put514590(-2)71.53% (-9.30%)-0.88737824/17/2025$750.00$3.295Call481913480(+9)71.53% (-9.30%)0.116328304/17/2025$755.00$2.834Call72 - 83(+17)71.52% (-9.34%)0.10279954/17/2025$760.00$93.953Put1 - - 420(+0)71.58% (-9.36%)-0.91301514/17/2025$760.00$2.440Call69225543(+58)71.58% (-9.36%)0.090746184/17/2025$765.00$2.103Call6142(+0)71.70% (-9.37%)0.08005754/17/2025$770.00$1.815Call9121076(+84)71.89% (-9.37%)0.07061654/17/2025$775.00$1.570Call511509(+0)72.12% (-9.33%)0.062287114/17/2025$780.00$112.930Put1 - - 299(-1)72.40% (-9.32%)-0.94860114/17/2025$780.00$1.360Call48615404(+2)72.40% (-9.32%)0.054965134/17/2025$785.00$1.181Call8261(+1)72.73% (-9.26%)0.04853544/17/2025$790.00$1.027Call66155315(-5)72.10% (-10.20%)0.04288884/17/2025$800.00$0.781Call47611489(-12)74.12% (-8.89%)0.03355128End-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 ESAB Options Chain SPX Technologies Options Chain Zurn Elkay Water Solutions Options Chain ChampionX Options Chain Cactus 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 4/14/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredThe rotation into gold miners is on.They’re deeply undervalued gold developers with massive in-the-ground, proven resources - and now, fast-track ...Golden Portfolio | SponsoredDeFi Coin on Verge of Breakout!Crypto’s down — but the fundamentals aren’t. Strategic investors are using this dip to scoop up undervalued...Crypto 101 Media | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | SponsoredTariffs. Volatility. Fear. Here’s the Plan.Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...Investors Alley | SponsoredWARNING to All American InvestorsEveryone is focused on President Trump's trade war with China. But the real military showdown between China...Behind the Markets | SponsoredCatastrophicThe losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ASML Holding 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.
Buy ASML Stock Free ASML Stock Alerts