Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ASML
ASML Holding NV
stock NASDAQ ADR

At Close
May 9, 2025 3:59:52 PM EDT
706.05USD-0.280%(-1.98)884,243
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 9, 2025 9:27:30 AM EDT
711.13USD+0.438%(+3.10)43,719
After-hours
May 9, 2025 4:39:30 PM EDT
706.21USD+0.023%(+0.16)5,247
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1872,5532765,121


ASML May 9, 2025 Exp. - Volume by Strike
Puts
Calls

ASML May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

ASML May 9, 2025 Exp. - Max Pain @ $682.50

Puts
Calls


ASML May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020.00 C0.150%1104-16ASML250509C01020000
1,010.00 C00%0ASML250509C01010000
1,000.00 C0.02-60.00%2205-08ASML250509C01000000
990.00 C00%0ASML250509C00990000
980.00 C00%0ASML250509C00980000
970.00 C00%0ASML250509C00970000
960.00 C00%0ASML250509C00960000
950.00 C00%0ASML250509C00950000
940.00 C0.01-97.44%1105-07ASML250509C00940000
930.00 C0.05-37.50%4805-07ASML250509C00930000
920.00 C0.02-80.00%3205-08ASML250509C00920000
910.00 C0.01-90.00%1205-07ASML250509C00910000
900.00 C0.08-46.67%1404-23ASML250509C00900000
890.00 C00%0ASML250509C00890000
880.00 C0.33-66.33%1204-16ASML250509C00880000
870.00 C00%0ASML250509C00870000
860.00 C1.300%2104-11ASML250509C00860000
850.00 C0.12-92.05%101004-24ASML250509C00850000
845.00 C1.030%1104-15ASML250509C00845000
840.00 C1.350%4204-11ASML250509C00840000
835.00 C00%0ASML250509C00835000
830.00 C0.100%1104-28ASML250509C00830000
825.00 C0.09-83.64%13705-01ASML250509C00825000
820.00 C0.30-83.15%1704-24ASML250509C00820000
815.00 C00%0ASML250509C00815000
810.00 C00%0ASML250509C00810000
805.00 C0.15-57.14%2404-28ASML250509C00805000
800.00 C0.03-83.33%1605-08ASML250509C00800000
795.00 C0.100%6305-02ASML250509C00795000
790.00 C0.20-60.00%41305-02ASML250509C00790000
785.00 C0.01-50.00%1405-07ASML250509C00785000
780.00 C0.42-6.67%1204-24ASML250509C00780000
775.00 C0.18+260.00%43405-02ASML250509C00775000
770.00 C0.08-20.00%12105-08ASML250509C00770000
765.00 C0.18-40.00%51605-05ASML250509C00765000
760.00 C0.05-76.19%31805-07ASML250509C00760000
755.00 C0.10-44.44%73505-07ASML250509C00755000
750.00 C0.05-87.50%7813405-08ASML250509C00750000
747.50 C0.10-23.08%41005-08ASML250509C00747500
745.00 C0.18+50.00%53305-08ASML250509C00745000
742.50 C0.20-23.08%3505-06ASML250509C00742500
740.00 C0.32+60.00%366105-08ASML250509C00740000
737.50 C0.25-28.57%5905-08ASML250509C00737500
735.00 C0.30-14.29%587605-08ASML250509C00735000
732.50 C0.45-60.87%137305-08ASML250509C00732500
730.00 C0.42-63.48%13612605-08ASML250509C00730000
727.50 C1.90+35.71%55305-08ASML250509C00727500
725.00 C0.98-51.00%32726405-08ASML250509C00725000
722.50 C1.05-54.15%39827105-08ASML250509C00722500
720.00 C1.30-48.00%19374605-08ASML250509C00720000
717.50 C3.10+24.00%635905-08ASML250509C00717500
715.00 C2.50+13.64%9313405-08ASML250509C00715000
712.50 C3.39-26.94%469105-08ASML250509C00712500
710.00 C4.30-14.00%8113705-08ASML250509C00710000
707.50 C9.30+22.37%183405-08ASML250509C00707500
705.00 C7.84+30.67%4810405-08ASML250509C00705000
702.50 C11.20+56.64%333105-08ASML250509C00702500
700.00 C10.50+7.14%9430105-08ASML250509C00700000
697.50 C19.08+73.45%116705-08ASML250509C00697500
695.00 C14.50+16.94%5211305-08ASML250509C00695000
692.50 C23.85+68.19%289805-08ASML250509C00692500
690.00 C19.10+23.23%12733605-08ASML250509C00690000
687.50 C24.49+84.14%79205-08ASML250509C00687500
685.00 C26.98+34.90%1910505-08ASML250509C00685000
682.50 C26.16+53.88%26305-08ASML250509C00682500
680.00 C33.25+75.65%319705-08ASML250509C00680000
677.50 C12.30-17.34%576305-06ASML250509C00677500
675.00 C36.55+99.73%145005-08ASML250509C00675000
672.50 C41.00+141.18%16505-08ASML250509C00672500
670.00 C42.73+41.54%108905-08ASML250509C00670000
667.50 C47.30+104.06%24305-08ASML250509C00667500
665.00 C49.10+88.85%34005-08ASML250509C00665000
662.50 C24.51-21.19%11905-06ASML250509C00662500
660.00 C53.49+34.77%22905-08ASML250509C00660000
657.50 C34.95+93.09%2905-02ASML250509C00657500
655.00 C34.65-11.83%25505-07ASML250509C00655000
652.50 C31.10-16.78%22305-06ASML250509C00652500
650.00 C61.45+48.25%87205-08ASML250509C00650000
647.50 C43.85+232.20%2405-02ASML250509C00647500
645.00 C64.70+74.39%103705-08ASML250509C00645000
642.50 C48.57+47.58%2305-02ASML250509C00642500
640.00 C54.45+87.76%21705-02ASML250509C00640000
637.50 C52.25+25.24%1105-05ASML250509C00637500
635.00 C53.48+20.64%13205-07ASML250509C00635000
632.50 C00%0ASML250509C00632500
630.00 C59.59+16.32%21805-02ASML250509C00630000
627.50 C00%0ASML250509C00627500
625.00 C60.25+22.21%11805-07ASML250509C00625000
622.50 C50.00+56.25%1104-23ASML250509C00622500
620.00 C68.00+159.54%21405-05ASML250509C00620000
617.50 C34.000%202004-22ASML250509C00617500
615.00 C58.50+117.88%1104-28ASML250509C00615000
612.50 C00%0ASML250509C00612500
610.00 C65.84+60.19%1104-28ASML250509C00610000
607.50 C00%0ASML250509C00607500
605.00 C44.300%1104-16ASML250509C00605000
602.50 C00%0ASML250509C00602500
600.00 C109.72+23.96%2605-08ASML250509C00600000
597.50 C00%0ASML250509C00597500
595.00 C70.10+49.15%41304-23ASML250509C00595000
592.50 C00%0ASML250509C00592500
590.00 C66.300%1104-16ASML250509C00590000
587.50 C00%0ASML250509C00587500
585.00 C79.40+1.53%182204-30ASML250509C00585000
582.50 C00%0ASML250509C00582500
580.00 C74.01-28.77%2404-16ASML250509C00580000
577.50 C00%0ASML250509C00577500
575.00 C76.400%1104-16ASML250509C00575000
572.50 C00%0ASML250509C00572500
570.00 C85.50-14.29%1204-16ASML250509C00570000
567.50 C00%0ASML250509C00567500
565.00 C00%0ASML250509C00565000
560.00 C92.200%1104-16ASML250509C00560000
555.00 C68.95-26.73%1204-21ASML250509C00555000
550.00 C103.90-19.95%1204-16ASML250509C00550000
545.00 C00%0ASML250509C00545000
540.00 C00%0ASML250509C00540000
535.00 C00%0ASML250509C00535000
530.00 C00%0ASML250509C00530000
525.00 C00%0ASML250509C00525000
520.00 C113.250%2004-09ASML250509C00520000
515.00 C00%0ASML250509C00515000
510.00 C00%0ASML250509C00510000
505.00 C00%0ASML250509C00505000
500.00 C00%0ASML250509C00500000
495.00 C00%0ASML250509C00495000
490.00 C00%0ASML250509C00490000
485.00 C00%0ASML250509C00485000
480.00 C00%0ASML250509C00480000
475.00 C00%0ASML250509C00475000
470.00 C00%0ASML250509C00470000
465.00 C169.400%1104-16ASML250509C00465000
460.00 C00%0ASML250509C00460000
455.00 C00%0ASML250509C00455000
450.00 C00%0ASML250509C00450000
445.00 C00%0ASML250509C00445000
440.00 C00%0ASML250509C00440000
435.00 C00%0ASML250509C00435000
430.00 C00%0ASML250509C00430000
425.00 C00%0ASML250509C00425000
420.00 C00%0ASML250509C00420000
415.00 C00%0ASML250509C00415000
410.00 C00%0ASML250509C00410000
405.00 C00%0ASML250509C00405000
400.00 C00%0ASML250509C00400000
395.00 C00%0ASML250509C00395000
390.00 C00%0ASML250509C00390000
385.00 C00%0ASML250509C00385000
380.00 C00%0ASML250509C00380000
Puts
StrikePriceChangeVolOILastContract Name
1,020.00 P00%0ASML250509P01020000
1,010.00 P00%0ASML250509P01010000
1,000.00 P00%0ASML250509P01000000
990.00 P00%0ASML250509P00990000
980.00 P00%0ASML250509P00980000
970.00 P00%0ASML250509P00970000
960.00 P00%0ASML250509P00960000
950.00 P00%0ASML250509P00950000
940.00 P00%0ASML250509P00940000
930.00 P00%0ASML250509P00930000
920.00 P00%0ASML250509P00920000
910.00 P00%0ASML250509P00910000
900.00 P00%0ASML250509P00900000
890.00 P218.60-3.53%2104-29ASML250509P00890000
880.00 P208.58+3.10%2204-29ASML250509P00880000
870.00 P00%0ASML250509P00870000
860.00 P190.850%1004-29ASML250509P00860000
850.00 P182.00-19.31%4404-29ASML250509P00850000
845.00 P00%0ASML250509P00845000
840.00 P00%0ASML250509P00840000
835.00 P00%0ASML250509P00835000
830.00 P00%0ASML250509P00830000
825.00 P00%0ASML250509P00825000
820.00 P00%0ASML250509P00820000
815.00 P00%0ASML250509P00815000
810.00 P00%0ASML250509P00810000
805.00 P00%0ASML250509P00805000
800.00 P00%0ASML250509P00800000
795.00 P122.000%12604-25ASML250509P00795000
790.00 P00%0ASML250509P00790000
785.00 P115.800%1104-24ASML250509P00785000
780.00 P127.10-13.89%2204-23ASML250509P00780000
775.00 P101.90-1.55%181504-25ASML250509P00775000
770.00 P102.60+6.10%102304-29ASML250509P00770000
765.00 P122.700%9904-16ASML250509P00765000
760.00 P00%0ASML250509P00760000
755.00 P00%0ASML250509P00755000
750.00 P93.30-29.69%1204-23ASML250509P00750000
747.50 P00%0ASML250509P00747500
745.00 P103.50+6.81%101504-16ASML250509P00745000
742.50 P00%0ASML250509P00742500
740.00 P53.72-24.81%2505-02ASML250509P00740000
737.50 P00%0ASML250509P00737500
735.00 P21.28-71.36%2405-08ASML250509P00735000
732.50 P00%0ASML250509P00732500
730.00 P00%0ASML250509P00730000
727.50 P00%0ASML250509P00727500
725.00 P12.80-64.36%53105-08ASML250509P00725000
722.50 P00%0ASML250509P00722500
720.00 P11.80-64.78%3405-08ASML250509P00720000
717.50 P7.50-76.39%201705-08ASML250509P00717500
715.00 P6.20-79.47%222005-08ASML250509P00715000
712.50 P6.30-86.12%151205-08ASML250509P00712500
710.00 P5.57-76.30%795305-08ASML250509P00710000
707.50 P2.87-84.23%335005-08ASML250509P00707500
705.00 P4.01-68.17%404505-08ASML250509P00705000
702.50 P1.72-89.76%141105-08ASML250509P00702500
700.00 P2.40-77.96%16811705-08ASML250509P00700000
697.50 P1.30-87.56%281905-08ASML250509P00697500
695.00 P1.42-78.15%444405-08ASML250509P00695000
692.50 P0.68-89.41%9911005-08ASML250509P00692500
690.00 P0.62-89.67%7520205-08ASML250509P00690000
687.50 P0.35-93.14%354505-08ASML250509P00687500
685.00 P0.32-91.58%275205-08ASML250509P00685000
682.50 P0.75-74.58%514205-08ASML250509P00682500
680.00 P0.33-91.95%5119205-08ASML250509P00680000
677.50 P0.26-90.30%294505-08ASML250509P00677500
675.00 P0.11-94.50%4410505-08ASML250509P00675000
672.50 P0.22-92.20%1014605-08ASML250509P00672500
670.00 P0.17-89.70%3016205-08ASML250509P00670000
667.50 P0.16-90.00%314005-08ASML250509P00667500
665.00 P0.13-91.33%3913105-08ASML250509P00665000
662.50 P0.22-80.36%118905-08ASML250509P00662500
660.00 P0.06-92.94%2821405-08ASML250509P00660000
657.50 P0.05-92.86%16005-08ASML250509P00657500
655.00 P0.07-88.33%313905-08ASML250509P00655000
652.50 P0.10-83.33%12605-08ASML250509P00652500
650.00 P0.05-90.91%4615605-08ASML250509P00650000
647.50 P0.10-92.65%34805-08ASML250509P00647500
645.00 P0.05-83.33%118805-08ASML250509P00645000
642.50 P0.40-60.00%54305-07ASML250509P00642500
640.00 P0.05-75.00%4910305-08ASML250509P00640000
637.50 P0.70-36.36%32405-05ASML250509P00637500
635.00 P0.05-75.00%5310505-08ASML250509P00635000
632.50 P0.24-63.08%103805-07ASML250509P00632500
630.00 P0.10-44.44%1019605-08ASML250509P00630000
627.50 P0.16+100.00%12405-08ASML250509P00627500
625.00 P0.55-12.70%26205-06ASML250509P00625000
622.50 P0.10-71.43%36505-07ASML250509P00622500
620.00 P0.05-61.54%16505-08ASML250509P00620000
617.50 P13.800%5504-22ASML250509P00617500
615.00 P0.07-76.67%152905-07ASML250509P00615000
612.50 P0.05-50.00%11605-08ASML250509P00612500
610.00 P0.05-37.50%104805-08ASML250509P00610000
607.50 P0.10-61.54%10705-07ASML250509P00607500
605.00 P0.10-62.96%35905-07ASML250509P00605000
602.50 P0.15-40.00%303405-05ASML250509P00602500
600.00 P0.05-75.00%216105-08ASML250509P00600000
597.50 P0.20-33.33%101505-05ASML250509P00597500
595.00 P0.05-61.54%13405-08ASML250509P00595000
592.50 P0.92-38.67%121305-01ASML250509P00592500
590.00 P0.02-60.00%113705-08ASML250509P00590000
587.50 P0.05-93.33%212105-06ASML250509P00587500
585.00 P0.15-81.25%110305-05ASML250509P00585000
582.50 P0.25-81.48%2305-02ASML250509P00582500
580.00 P0.08-38.46%17705-06ASML250509P00580000
577.50 P0.900%6604-29ASML250509P00577500
575.00 P0.06+20.00%28034005-06ASML250509P00575000
572.50 P0.10-80.00%2205-05ASML250509P00572500
570.00 P0.10-33.33%11505-05ASML250509P00570000
567.50 P0.05-83.33%91305-05ASML250509P00567500
565.00 P0.080.00%17805-05ASML250509P00565000
560.00 P0.01-95.00%536105-05ASML250509P00560000
555.00 P0.05-87.50%42605-05ASML250509P00555000
550.00 P0.10-41.18%115905-07ASML250509P00550000
545.00 P0.25+66.67%110705-01ASML250509P00545000
540.00 P0.37+23.33%32104-30ASML250509P00540000
535.00 P0.39-91.33%3404-28ASML250509P00535000
530.00 P0.42-38.24%11104-28ASML250509P00530000
525.00 P0.69-64.97%1304-24ASML250509P00525000
520.00 P0.10-98.04%264804-28ASML250509P00520000
515.00 P0.17-10.53%2605-02ASML250509P00515000
510.00 P0.19-99.11%15204-28ASML250509P00510000
505.00 P2.220%2004-02ASML250509P00505000
500.00 P0.30-18.92%103904-25ASML250509P00500000
495.00 P2.15-71.75%41604-21ASML250509P00495000
490.00 P0.05-80.00%11105-05ASML250509P00490000
485.00 P1.63-5.23%2204-02ASML250509P00485000
480.00 P2.07-28.13%12804-16ASML250509P00480000
475.00 P0.42-95.76%2304-23ASML250509P00475000
470.00 P0.24+20.00%1905-07ASML250509P00470000
465.00 P0.07-97.14%1305-07ASML250509P00465000
460.00 P1.00-48.72%1204-21ASML250509P00460000
455.00 P0.200%2205-06ASML250509P00455000
450.00 P00%0ASML250509P00450000
445.00 P00%0ASML250509P00445000
440.00 P0.170%1105-07ASML250509P00440000
435.00 P0.060%1105-07ASML250509P00435000
430.00 P0.47-86.57%1205-08ASML250509P00430000
425.00 P0.15-95.31%1205-08ASML250509P00425000
420.00 P3.000%2104-11ASML250509P00420000
415.00 P2.800%2104-11ASML250509P00415000
410.00 P2.650%2104-11ASML250509P00410000
405.00 P0.18-92.65%1205-06ASML250509P00405000
400.00 P0.45-80.00%12704-16ASML250509P00400000
395.00 P0.170%1105-05ASML250509P00395000
390.00 P00%0ASML250509P00390000
385.00 P00%0ASML250509P00385000
380.00 P00%0ASML250509P00380000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC