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

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 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,2437,7711,18612,281


ASML May 16, 2025 Exp. - Volume by Strike
Puts
Calls

ASML May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

ASML May 16, 2025 Exp. - Max Pain @ $680.00

Puts
Calls


ASML May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,140.00 C0.10-60.00%24832304-10ASML250516C01140000
1,120.00 C0.05-66.67%429905-07ASML250516C01120000
1,100.00 C0.01-95.00%212905-08ASML250516C01100000
1,080.00 C0.40-60.00%41104-04ASML250516C01080000
1,060.00 C0.10-77.27%12504-16ASML250516C01060000
1,040.00 C0.31-88.21%23004-11ASML250516C01040000
1,020.00 C0.08-80.95%46104-16ASML250516C01020000
1,000.00 C0.050.00%442105-08ASML250516C01000000
980.00 C0.02-60.00%16205-08ASML250516C00980000
960.00 C0.75+25.00%36904-07ASML250516C00960000
940.00 C0.05+400.00%411905-02ASML250516C00940000
930.00 C0.65-7.14%13604-08ASML250516C00930000
920.00 C0.90-7.22%111704-14ASML250516C00920000
910.00 C0.10+100.00%515705-08ASML250516C00910000
900.00 C0.10-54.55%28905-02ASML250516C00900000
890.00 C0.10-9.09%410005-02ASML250516C00890000
880.00 C0.20-48.72%120604-30ASML250516C00880000
870.00 C0.100.00%120005-08ASML250516C00870000
860.00 C0.18-10.00%19505-07ASML250516C00860000
850.00 C0.15+200.00%321505-08ASML250516C00850000
840.00 C0.23-36.11%128805-01ASML250516C00840000
830.00 C0.18-70.49%16805-08ASML250516C00830000
820.00 C0.40+166.67%211005-08ASML250516C00820000
810.00 C0.35+9.37%25905-08ASML250516C00810000
800.00 C0.40+122.22%432705-08ASML250516C00800000
790.00 C0.55+103.70%214405-08ASML250516C00790000
785.00 C00%0ASML250516C00785000
780.00 C0.71+31.48%2015305-08ASML250516C00780000
775.00 C0.84+64.71%212305-08ASML250516C00775000
770.00 C1.03+17.05%6041805-08ASML250516C00770000
765.00 C1.10+61.76%293005-08ASML250516C00765000
760.00 C1.70+13.33%2146105-08ASML250516C00760000
755.00 C2.49+109.24%122205-08ASML250516C00755000
750.00 C2.20-8.33%12461805-08ASML250516C00750000
745.00 C3.30+26.92%565605-08ASML250516C00745000
740.00 C4.14+29.38%4849505-08ASML250516C00740000
735.00 C5.10+38.21%173805-08ASML250516C00735000
730.00 C6.10+8.93%9339205-08ASML250516C00730000
725.00 C8.65+147.14%194305-08ASML250516C00725000
722.50 C9.20+13.58%84705-08ASML250516C00722500
720.00 C9.64+41.35%12263405-08ASML250516C00720000
717.50 C12.10+61.33%355305-08ASML250516C00717500
715.00 C11.70+120.75%8017705-08ASML250516C00715000
712.50 C14.23+156.40%375305-08ASML250516C00712500
710.00 C14.95+20.66%2744805-08ASML250516C00710000
707.50 C19.66+48.94%175005-08ASML250516C00707500
705.00 C14.70+47.00%314705-08ASML250516C00705000
702.50 C17.40+64.15%65905-08ASML250516C00702500
700.00 C20.62+21.29%21086205-08ASML250516C00700000
697.50 C26.25+113.41%2905-08ASML250516C00697500
695.00 C24.10+28.88%74005-08ASML250516C00695000
692.50 C27.04+34.46%318305-08ASML250516C00692500
690.00 C28.61+39.22%2937005-08ASML250516C00690000
687.50 C27.00+18.16%515505-08ASML250516C00687500
685.00 C30.59+70.42%29405-08ASML250516C00685000
682.50 C33.90+70.27%33005-08ASML250516C00682500
680.00 C37.50+24.58%2334505-08ASML250516C00680000
677.50 C19.70-11.62%86205-06ASML250516C00677500
675.00 C22.08+8.77%110605-07ASML250516C00675000
672.50 C44.40+113.77%34705-08ASML250516C00672500
670.00 C44.40+54.17%1346305-08ASML250516C00670000
667.50 C43.90+43.46%611205-08ASML250516C00667500
665.00 C49.42+64.19%24905-08ASML250516C00665000
662.50 C28.40-13.94%67205-06ASML250516C00662500
660.00 C55.79+65.79%538805-08ASML250516C00660000
657.50 C53.25+46.29%11605-08ASML250516C00657500
655.00 C25.50-11.15%165204-30ASML250516C00655000
652.50 C61.30+67.03%2305-08ASML250516C00652500
650.00 C64.50+45.76%166005-08ASML250516C00650000
647.50 C16.400%1104-21ASML250516C00647500
645.00 C42.00-2.78%15605-06ASML250516C00645000
642.50 C23.700%1104-22ASML250516C00642500
640.00 C69.83+29.31%112405-08ASML250516C00640000
637.50 C54.80+37.69%1505-05ASML250516C00637500
635.00 C55.94+28.30%1405-07ASML250516C00635000
632.50 C60.30+50.37%2505-02ASML250516C00632500
630.00 C81.50+35.38%23235105-08ASML250516C00630000
627.50 C57.30-11.71%222605-06ASML250516C00627500
625.00 C58.50+16.07%18504-25ASML250516C00625000
622.50 C49.100%3304-23ASML250516C00622500
620.00 C72.35+45.28%17305-07ASML250516C00620000
617.50 C32.870%2104-21ASML250516C00617500
615.00 C00%0ASML250516C00615000
610.00 C91.21+32.90%17605-07ASML250516C00610000
605.00 C73.600%1104-29ASML250516C00605000
600.00 C113.50+12.71%45705-08ASML250516C00600000
595.00 C00%0ASML250516C00595000
590.00 C99.80+29.27%28705-02ASML250516C00590000
585.00 C83.40+62.64%41404-23ASML250516C00585000
580.00 C93.60+23.81%13904-29ASML250516C00580000
575.00 C00%0ASML250516C00575000
570.00 C108.80+47.43%202304-11ASML250516C00570000
560.00 C131.20+4.46%11304-15ASML250516C00560000
550.00 C88.90-9.91%15804-22ASML250516C00550000
540.00 C107.47-16.69%1204-17ASML250516C00540000
530.00 C142.00+22.66%12304-24ASML250516C00530000
520.00 C147.00+23.53%2104-10ASML250516C00520000
510.00 C123.390%1104-07ASML250516C00510000
500.00 C164.30+2.69%13605-01ASML250516C00500000
490.00 C152.20-14.11%21004-16ASML250516C00490000
480.00 C00%0ASML250516C00480000
470.00 C196.370%2203-31ASML250516C00470000
460.00 C172.900%1004-07ASML250516C00460000
450.00 C00%0ASML250516C00450000
440.00 C225.870%1103-31ASML250516C00440000
430.00 C00%0ASML250516C00430000
420.00 C210.400%1104-07ASML250516C00420000
410.00 C00%0ASML250516C00410000
400.00 C266.50-3.62%61904-29ASML250516C00400000
390.00 C00%0ASML250516C00390000
380.00 C00%0ASML250516C00380000
370.00 C00%0ASML250516C00370000
360.00 C00%0ASML250516C00360000
350.00 C00%0ASML250516C00350000
340.00 C00%0ASML250516C00340000
Puts
StrikePriceChangeVolOILastContract Name
1,140.00 P00%0ASML250516P01140000
1,120.00 P00%0ASML250516P01120000
1,100.00 P00%0ASML250516P01100000
1,080.00 P00%0ASML250516P01080000
1,060.00 P00%0ASML250516P01060000
1,040.00 P00%0ASML250516P01040000
1,020.00 P00%0ASML250516P01020000
1,000.00 P258.750%2002-21ASML250516P01000000
980.00 P00%0ASML250516P00980000
960.00 P227.50+5.86%2101-30ASML250516P00960000
940.00 P270.22+15.97%1104-29ASML250516P00940000
930.00 P260.20+2.97%1104-29ASML250516P00930000
920.00 P180.90-2.43%2202-10ASML250516P00920000
910.00 P242.00-15.68%5104-29ASML250516P00910000
900.00 P232.00+4.22%4304-29ASML250516P00900000
890.00 P222.00+1.00%4304-29ASML250516P00890000
880.00 P142.200%4101-31ASML250516P00880000
870.00 P197.34+36.54%3404-29ASML250516P00870000
860.00 P180.21+34.69%2703-28ASML250516P00860000
850.00 P223.56+27.67%41504-03ASML250516P00850000
840.00 P204.81-2.15%2404-22ASML250516P00840000
830.00 P166.39-16.93%102904-28ASML250516P00830000
820.00 P195.70-3.51%91304-08ASML250516P00820000
810.00 P136.39+25.65%21303-28ASML250516P00810000
800.00 P203.00+44.69%11404-07ASML250516P00800000
790.00 P156.60+7.26%71304-22ASML250516P00790000
785.00 P00%0ASML250516P00785000
780.00 P116.85-15.22%21404-29ASML250516P00780000
775.00 P00%0ASML250516P00775000
770.00 P82.19-22.46%6805-02ASML250516P00770000
765.00 P00%0ASML250516P00765000
760.00 P73.87-16.88%44805-05ASML250516P00760000
755.00 P00%0ASML250516P00755000
750.00 P61.70-20.51%1210605-07ASML250516P00750000
745.00 P00%0ASML250516P00745000
740.00 P33.70-32.19%49005-08ASML250516P00740000
735.00 P00%0ASML250516P00735000
730.00 P22.28-47.90%351405-08ASML250516P00730000
725.00 P20.800%4405-08ASML250516P00725000
722.50 P00%0ASML250516P00722500
720.00 P21.60-37.04%107205-08ASML250516P00720000
717.50 P19.540%1105-08ASML250516P00717500
715.00 P15.34-49.70%352805-08ASML250516P00715000
712.50 P13.710%6605-08ASML250516P00712500
710.00 P13.50-32.43%4816405-08ASML250516P00710000
707.50 P11.830%7605-08ASML250516P00707500
705.00 P10.990%12905-08ASML250516P00705000
702.50 P9.09-60.41%61605-08ASML250516P00702500
700.00 P10.00-43.73%2662605-08ASML250516P00700000
697.50 P7.41-58.92%968405-08ASML250516P00697500
695.00 P7.00-53.64%84105-08ASML250516P00695000
692.50 P7.40-43.08%3905-08ASML250516P00692500
690.00 P6.20-61.96%6867605-08ASML250516P00690000
687.50 P5.20-63.89%95405-08ASML250516P00687500
685.00 P4.60-58.18%259805-08ASML250516P00685000
682.50 P5.32-46.80%24005-08ASML250516P00682500
680.00 P4.50-48.81%5538405-08ASML250516P00680000
677.50 P3.65-66.20%1310405-08ASML250516P00677500
675.00 P3.27-61.53%3412705-08ASML250516P00675000
672.50 P2.74-70.85%42605-08ASML250516P00672500
670.00 P3.00-58.22%3431205-08ASML250516P00670000
667.50 P2.27-66.37%85605-08ASML250516P00667500
665.00 P1.94-71.88%159205-08ASML250516P00665000
662.50 P1.86-75.20%22505-08ASML250516P00662500
660.00 P1.72-69.12%3570905-08ASML250516P00660000
657.50 P1.40-66.27%62105-08ASML250516P00657500
655.00 P1.42-66.98%21031205-08ASML250516P00655000
652.50 P1.62-70.81%14705-08ASML250516P00652500
650.00 P1.10-59.26%2790105-08ASML250516P00650000
647.50 P1.02-60.77%73105-08ASML250516P00647500
645.00 P0.97-64.21%520505-08ASML250516P00645000
642.50 P0.99-66.67%91605-08ASML250516P00642500
640.00 P0.75-66.96%2282405-08ASML250516P00640000
637.50 P0.89-39.86%11105-08ASML250516P00637500
635.00 P0.70-61.54%166105-08ASML250516P00635000
632.50 P2.30-12.21%1011805-05ASML250516P00632500
630.00 P0.56-62.42%30047405-08ASML250516P00630000
627.50 P0.70-64.10%36305-08ASML250516P00627500
625.00 P0.57-58.39%173905-08ASML250516P00625000
622.50 P0.75-53.13%14205-08ASML250516P00622500
620.00 P0.40-60.00%2631205-08ASML250516P00620000
617.50 P1.38-79.09%142605-07ASML250516P00617500
615.00 P0.42-58.00%263905-08ASML250516P00615000
610.00 P0.75-50.00%1453405-07ASML250516P00610000
605.00 P0.37-55.95%182605-08ASML250516P00605000
600.00 P0.22-66.15%421,12005-08ASML250516P00600000
595.00 P1.00+11.11%11105-06ASML250516P00595000
590.00 P0.50-43.18%433905-07ASML250516P00590000
585.00 P0.28-53.33%13305-08ASML250516P00585000
580.00 P0.16-61.90%720005-08ASML250516P00580000
575.00 P0.15-66.67%24805-08ASML250516P00575000
570.00 P0.07-81.58%26728905-08ASML250516P00570000
560.00 P0.05-77.27%1036405-08ASML250516P00560000
550.00 P0.31+24.00%1316605-07ASML250516P00550000
540.00 P0.05-58.33%119505-08ASML250516P00540000
530.00 P0.270.00%19405-06ASML250516P00530000
520.00 P0.10-16.67%111705-07ASML250516P00520000
510.00 P0.05-70.59%17305-08ASML250516P00510000
500.00 P0.01-80.00%115605-08ASML250516P00500000
490.00 P0.31-43.64%1039204-29ASML250516P00490000
480.00 P0.050.00%19123305-06ASML250516P00480000
470.00 P0.050.00%18105-06ASML250516P00470000
460.00 P0.50-44.44%15304-23ASML250516P00460000
450.00 P0.09-55.00%67205-02ASML250516P00450000
440.00 P0.39-68.80%14104-23ASML250516P00440000
430.00 P0.05-75.00%21405-02ASML250516P00430000
420.00 P0.10-16.67%324305-01ASML250516P00420000
410.00 P2.47-67.92%63504-09ASML250516P00410000
400.00 P0.30+66.67%116605-06ASML250516P00400000
390.00 P0.01-80.00%15305-06ASML250516P00390000
380.00 P0.20-20.00%31904-22ASML250516P00380000
370.00 P0.02-60.00%16305-07ASML250516P00370000
360.00 P0.700%2204-14ASML250516P00360000
350.00 P0.50-75.00%71204-14ASML250516P00350000
340.00 P0.20-88.24%7704-16ASML250516P00340000


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