ASML (ASML) Options Chain & Prices $823.02 +16.29 (+2.02%) Closing price 07/15/2025 04:00 PM EasternExtended Trading$767.69 -55.33 (-6.72%) As of 07:23 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ASML Put and Call Options List 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 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 VolatilityDeltaTrades7/18/2025$660.00$0.116Put34413573(-1)96.71% (+0.38%)-0.005212167/18/2025$662.50$0.125Put21 - 1(+1)96.02% (+1.32%)-0.00560927/18/2025$665.00$0.135Put93 - 60(+8)95.33% (+1.41%)-0.00603977/18/2025$667.50$0.146Put9628(+1)94.65% (+1.51%)-0.00650347/18/2025$670.00$0.157Put7339305(+4)93.98% (+1.61%)-0.007004317/18/2025$670.00$154.137Call1 - - 277(+0)93.96% (+1.58%)0.99303917/18/2025$672.50$0.169Put6123(+3)93.31% (+1.73%)-0.00754667/18/2025$675.00$0.183Put3115865(-1)92.64% (+1.85%)-0.008133147/18/2025$680.00$0.214Put1103731604(+9)87.41% (-1.80%)-0.009461667/18/2025$682.50$0.231Put4 - 25(+5)90.70% (+2.28%)-0.0102134 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. 7/18/2025$685.00$0.250Put9817396(+6)90.08% (+2.45%)-0.01103137/18/2025$687.50$0.271Put582502(+2)89.46% (+2.62%)-0.011917107/18/2025$690.00$0.294Put1131936294(-131)88.85% (+2.80%)-0.012883357/18/2025$690.00$134.287Call5 - - 136(+0)88.84% (+2.77%)0.9871517/18/2025$692.50$0.319Put7 - - 6(+4)88.26% (+2.99%)-0.01393577/18/2025$695.00$0.346Put100135286(+4)87.68% (+3.17%)-0.015084377/18/2025$697.50$0.377Put1 - - 7(+7)87.12% (+3.38%)-0.01633817/18/2025$700.00$0.411Put7241271111049(+68)87.81% (+4.46%)-0.0177391567/18/2025$700.00$124.410Call2 - 1477(+4)86.56% (+3.58%)0.98231927/18/2025$702.50$0.448Put9720(+0)86.03% (+3.81%)-0.01923557/18/2025$705.00$0.488Put205481(+11)85.52% (+4.04%)-0.020868147/18/2025$707.50$0.533Put29345(+5)85.02% (+4.28%)-0.022654287/18/2025$710.00$0.583Put3141422397(+3)84.55% (+4.52%)-0.024607437/18/2025$712.50$0.638Put221451(+0)84.10% (+4.76%)-0.02674167/18/2025$715.00$0.698Put56113249(+5)84.46% (+5.81%)-0.029069347/18/2025$717.50$0.765Put13 - 613(+11)83.25% (+5.28%)-0.03160957/18/2025$720.00$0.840Put34877119677(+114)82.86% (+5.52%)-0.0343841307/18/2025$720.00$104.851Call1153206(-3)82.86% (+5.52%)0.96568697/18/2025$722.50$0.922Put13467(+3)82.49% (+5.77%)-0.03741377/18/2025$725.00$1.013Put1932423225(+41)78.93% (+2.80%)-0.040711157/18/2025$727.50$1.114Put14232(+0)81.83% (+6.26%)-0.044295137/18/2025$730.00$1.225Put34177104756(-65)81.54% (+6.50%)-0.048191297/18/2025$730.00$95.242Call5 - - 355(+8)81.54% (+6.50%)0.95189217/18/2025$732.50$1.348Put395217(+15)81.26% (+6.74%)-0.052423187/18/2025$735.00$1.483Put242355207(+10)81.02% (+6.96%)-0.05701977/18/2025$735.00$90.504Call1515 - 66(+0)81.02% (+6.96%)0.94308537/18/2025$737.50$1.633Put35328(+6)80.79% (+7.18%)-0.061966207/18/2025$740.00$1.797Put3689576673(+33)79.03% (+5.83%)-0.067311607/18/2025$740.00$85.821Call99 - 193(+0)80.59% (+7.39%)0.93279357/18/2025$742.50$1.978Put26496(+0)80.41% (+7.59%)-0.07307617The End of Elon Musk…? (Ad)The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, and he's been proven right time and time again. And now, while the media focuses on Tesla's "demise," he's uncovered an AI breakthrough that's about to make Elon's doubters eat their words yet again. According to his research, if you listen to the media and miss out on Elon's newest breakthrough, it's going to cost you the fortune of a lifetime.Click here to see why the "End of Elon" crowd is about to be wrong again.7/18/2025$745.00$2.177Put2397461364(+11)79.37% (+6.89%)-0.079273757/18/2025$747.50$2.395Put7341119(+16)80.13% (+7.96%)-0.085912197/18/2025$747.50$78.922Call1010 - 15(+15)80.13% (+7.96%)0.91422117/18/2025$752.50$2.893Put61712138(+8)79.93% (+8.30%)-0.100581357/18/2025$755.00$3.176Put2621737302(+29)79.34% (+7.82%)-0.1086421407/18/2025$757.50$3.484Put4511447(+7)79.80% (+8.60%)-0.117185317/18/2025$762.50$4.179Put73103653(+22)79.75% (+8.89%)-0.135752527/18/2025$765.00$4.569Put217442165(-5)79.38% (+8.66%)-0.145784857/18/2025$765.00$63.605Call1 - 128(-2)79.74% (+9.02%)0.85446717/18/2025$767.50$4.989Put74104172(+17)79.75% (+9.15%)-0.156295457/18/2025$767.50$61.526Call1 - 17(+0)79.75% (+9.15%)0.84397417/18/2025$770.00$5.439Put39510489259(+39)78.87% (+8.36%)-0.1672752027/18/2025$770.00$59.478Call1445414(-9)79.77% (+9.28%)0.833009137/18/2025$772.50$5.923Put17675073(+20)77.48% (+7.09%)-0.178751527/18/2025$772.50$57.462Call2 - 119(+0)79.80% (+9.42%)0.82157527/18/2025$775.00$6.439Put2312749101(+4)79.84% (+9.55%)-0.1906791347/18/2025$775.00$55.479Call21 - 19(+1)79.84% (+9.55%)0.80968127/18/2025$777.50$6.990Put15071589(+21)79.00% (+8.79%)-0.203038437/18/2025$777.50$53.530Call76 - 3(+0)79.89% (+9.68%)0.79734837/18/2025$780.00$7.574Put35110950432(+214)78.35% (+7.86%)-0.2158081597/18/2025$780.00$51.616Call14 - 1368(+26)79.94% (+9.81%)0.78459897/18/2025$782.50$8.196Put2712355(+23)80.00% (+9.94%)-0.229016207/18/2025$785.00$8.854Put1193642120(+54)77.84% (+7.86%)-0.2426597/18/2025$785.00$47.896Call1 - - 129(+3)80.06% (+10.07%)0.75790617/18/2025$787.50$9.549Put70282437(+7)80.12% (+10.20%)-0.256535247/18/2025$787.50$46.091Call2 - 118(+1)80.12% (+10.20%)0.74400627/18/2025$792.50$11.051Put51287183(+159)80.24% (+10.46%)-0.285409257/18/2025$792.50$42.594Call202137(+19)80.24% (+10.46%)0.71522857/18/2025$795.00$11.861Put1425723132(+24)80.30% (+10.59%)-0.300305557/18/2025$795.00$40.903Call2614 - 154(+15)80.30% (+10.59%)0.700389167/18/2025$797.50$12.709Put3291184(+9)80.36% (+10.72%)-0.315455227/18/2025$797.50$39.251Call1917159(-2)80.36% (+10.72%)0.685283127/18/2025$800.00$13.595Put433137170509(+145)78.75% (+9.17%)-0.3308331747/18/2025$800.00$37.638Call1853870844(-30)80.41% (+10.84%)0.669941817/18/2025$802.50$14.522Put1043343142(+106)80.46% (+10.95%)-0.346463327/18/2025$802.50$36.064Call224364(+16)80.46% (+10.95%)0.654387167/18/2025$805.00$15.489Put1211742109(+37)79.42% (+9.97%)-0.36228447/18/2025$805.00$34.530Call36217335(+84)80.51% (+11.07%)0.638641167/18/2025$807.50$16.495Put418750(+27)80.55% (+11.17%)-0.378249147/18/2025$807.50$33.036Call82113568(+9)80.55% (+11.17%)0.622728157/18/2025$810.00$17.541Put1041610156(+81)80.59% (+11.27%)-0.394345417/18/2025$810.00$31.581Call1461726668(+337)80.59% (+11.27%)0.606677597/18/2025$812.50$18.627Put48624121(+109)80.63% (+11.37%)-0.410582307/18/2025$812.50$30.165Call264680(+59)80.63% (+11.37%)0.590516137/18/2025$815.00$19.754Put107112840(-13)80.66% (+11.45%)-0.426916677/18/2025$815.00$28.791Call1776247217(+65)80.66% (+11.45%)0.574267737/18/2025$817.50$20.921Put758459(+0)80.68% (+11.53%)-0.443299327/18/2025$817.50$27.456Call59122755(+8)80.68% (+11.53%)0.557951437/18/2025$820.00$22.127Put1,68657425075(+3)79.92% (+10.83%)-0.459716387/18/2025$820.00$26.161Call542100208771(+118)80.70% (+11.60%)0.541597238[ATTENTION] This Crypto Rocket Is About Launch… (Ad)Every crypto bull market ends with a final surge — the window where fortunes are made fast. According to two crypto experts, that moment is here. Their Crypto Code Workshop shows how to get positioned before altcoins take off, ride the wave, and lock in gains — with a free $10 Bitcoin bonus just for attending.Join The Crypto Code Workshop + get $10 in Bitcoin for attending7/18/2025$822.50$23.373Put8835303(+3)75.92% (+6.88%)-0.476143507/18/2025$822.50$24.906Call219348638(+6)79.50% (+10.45%)0.5252311117/18/2025$825.00$24.661Put129622454(+0)83.22% (+14.22%)-0.492593507/18/2025$825.00$23.691Call38086145203(+21)77.47% (+8.47%)0.508881907/18/2025$830.00$27.354Put202319(+3)79.80% (+10.88%)-0.525311167/18/2025$830.00$21.380Call3553327160(+25)79.68% (+10.76%)0.4763052437/18/2025$835.00$30.204Put328156(+0)80.72% (+11.85%)-0.557712127/18/2025$835.00$19.224Call971922173(+71)80.72% (+11.85%)0.444067607/18/2025$840.00$33.211Put11 - - 86(+0)80.69% (+11.86%)-0.58958177/18/2025$840.00$17.225Call1773518724(-11)80.69% (+11.86%)0.4123591047/18/2025$845.00$36.367Put7 - - 35(+30)80.66% (+11.82%)-0.62074877/18/2025$845.00$15.375Call1192422181(+15)79.36% (+10.55%)0.381346697/18/2025$850.00$39.675Put7 - - 56(+35)80.61% (+11.74%)-0.65105137/18/2025$850.00$13.674Call9203592541069(+160)79.85% (+10.98%)0.3512112937/18/2025$855.00$43.121Put3 - - 0(+0)80.56% (+11.62%)-0.68031237/18/2025$855.00$12.114Call28189150108(+20)80.56% (+11.62%)0.322091707/18/2025$860.00$46.712Put6 - 178(+0)80.50% (+11.45%)-0.7084367/18/2025$860.00$10.692Call2364345396(-1)80.03% (+10.98%)0.2941381417/18/2025$865.00$50.428Put20 - - 10(+0)80.44% (+11.23%)-0.73524347/18/2025$865.00$9.402Call126272396(+10)80.44% (+11.23%)0.267461667/18/2025$870.00$54.275Put11 - - 3(+0)80.38% (+10.97%)-0.76068527/18/2025$870.00$8.235Call186142589(+79)79.80% (+10.39%)0.242161017/18/2025$875.00$58.237Put32 - 312(+0)80.32% (+10.66%)-0.78464157/18/2025$875.00$7.187Call2386225121(+43)80.56% (+11.07%)0.2183191077/18/2025$880.00$62.312Put42 - 231(+0)80.27% (+10.30%)-0.80710137/18/2025$880.00$6.249Call2873844589(+29)80.27% (+10.30%)0.195981577/18/2025$885.00$5.414Call220152243(+42)80.50% (+10.18%)0.175196847/18/2025$890.00$4.674Call190243735(+34)80.18% (+9.45%)0.155956907/18/2025$895.00$4.021Call355123766(+66)80.14% (+8.97%)0.1382732417/18/2025$900.00$3.448Call663160228541(+138)80.12% (+8.46%)0.1221053187/18/2025$905.00$2.947Call221189055(+54)81.44% (+9.24%)0.107412977/18/2025$910.00$2.512Call240203761(+60)80.07% (+7.30%)0.094142857/18/2025$915.00$2.135Call74131713(+12)79.78% (+6.41%)0.08221427/18/2025$920.00$97.979Put10 - 1095(+0)80.16% (+6.15%)-0.93197217/18/2025$920.00$1.810Call3035360168(-90)80.16% (+6.15%)0.0715561147/18/2025$925.00$1.530Call52398(+7)80.20% (+5.53%)0.062077197/18/2025$930.00$1.291Call2751253116(+86)80.26% (+4.90%)0.053692617/18/2025$935.00$1.087Call205996623(+1)80.34% (+4.27%)0.046311707/18/2025$940.00$0.913Call4266133191(+1)81.74% (+4.96%)0.0398341107/18/2025$945.00$0.766Call10247280(+0)80.52% (+3.01%)0.034184407/18/2025$950.00$0.641Call195346068(+56)81.87% (+3.59%)0.029266907/18/2025$955.00$0.536Call14254451(+1)80.78% (+1.75%)0.025005397/18/2025$960.00$0.448Call3585543683(+58)80.93% (+1.13%)0.0213261117/18/2025$980.00$0.216Call259804698(+11)80.78% (-2.13%)0.01110883End-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 SPX Technologies Options Chain ESAB Options Chain Zurn Elkay Water Solutions Cor Options Chain Gates Industrial Options Chain ChampionX 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 7/16/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredWhy Elon is funding the “Quantum Power Grid”Elon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ASML Holding N.V. 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.
Free ASML Stock Alerts