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

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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,38812,8493,81712,916


ASML Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

ASML Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

ASML Jun 20, 2025 Exp. - Max Pain @ $700.00

Puts
Calls


ASML Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C0.050.00%277205-05ASML250620C01580000
1,560 C0.20-37.50%20226704-07ASML250620C01560000
1,540 C2.01-17.62%2701-22ASML250620C01540000
1,520 C0.12-36.84%2823704-25ASML250620C01520000
1,500 C0.05-94.62%25704-25ASML250620C01500000
1,480 C0.98+44.12%413304-09ASML250620C01480000
1,460 C4.90-90.45%81209-11ASML250620C01460000
1,450 C0.88-57.07%21202-20ASML250620C01450000
1,440 C0.050.00%410504-25ASML250620C01440000
1,420 C3.46-58.11%51810-16ASML250620C01420000
1,410 C1.35-90.36%21802-07ASML250620C01410000
1,400 C0.05-80.00%25804-16ASML250620C01400000
1,390 C1.18-16.90%31802-12ASML250620C01390000
1,380 C0.40-90.15%53603-31ASML250620C01380000
1,370 C0.50-75.00%11103-19ASML250620C01370000
1,360 C1.75-54.66%55001-29ASML250620C01360000
1,350 C0.05-96.88%24004-25ASML250620C01350000
1,340 C3.70+2.78%1412-19ASML250620C01340000
1,330 C1.05-58.82%31103-18ASML250620C01330000
1,320 C1.15-78.30%17602-18ASML250620C01320000
1,310 C2.04-21.54%11601-27ASML250620C01310000
1,300 C0.08+60.00%25405-06ASML250620C01300000
1,290 C0.49-77.21%11103-27ASML250620C01290000
1,280 C41.10-53.40%53507-18ASML250620C01280000
1,270 C0.31-22.50%11204-08ASML250620C01270000
1,260 C5.90+20.90%51212-18ASML250620C01260000
1,250 C1.35-19.64%34504-14ASML250620C01250000
1,240 C1.44-29.06%18704-10ASML250620C01240000
1,230 C1.46-32.09%12904-10ASML250620C01230000
1,220 C0.51+410.00%25504-25ASML250620C01220000
1,210 C0.18+50.00%24804-28ASML250620C01210000
1,200 C0.10+100.00%224305-06ASML250620C01200000
1,190 C0.10+100.00%1615405-07ASML250620C01190000
1,180 C0.60-42.86%325904-01ASML250620C01180000
1,170 C3.30+6.45%1901-29ASML250620C01170000
1,160 C0.50-68.55%32004-09ASML250620C01160000
1,150 C0.72-37.39%5819403-28ASML250620C01150000
1,140 C1.90-17.39%348302-27ASML250620C01140000
1,130 C0.45-79.91%16204-15ASML250620C01130000
1,120 C0.22-26.67%119805-08ASML250620C01120000
1,100 C0.16+6.67%513605-06ASML250620C01100000
1,080 C0.15+200.00%940005-07ASML250620C01080000
1,060 C0.24-40.00%114104-22ASML250620C01060000
1,040 C0.31-73.04%2545605-07ASML250620C01040000
1,020 C0.42+27.27%133405-08ASML250620C01020000
1,000 C0.50-9.09%286905-08ASML250620C01000000
980 C0.60+39.53%128505-08ASML250620C00980000
960 C0.45-25.00%220605-02ASML250620C00960000
940 C0.60-7.69%213505-05ASML250620C00940000
920 C0.62-22.50%128305-01ASML250620C00920000
900 C1.20+20.00%126505-08ASML250620C00900000
880 C1.55+39.64%126205-08ASML250620C00880000
860 C1.84-9.36%338305-08ASML250620C00860000
840 C2.80+35.92%420505-08ASML250620C00840000
820 C4.15+36.96%657505-08ASML250620C00820000
810 C5.10+41.67%41205-08ASML250620C00810000
800 C6.60+26.92%3244405-08ASML250620C00800000
790 C8.50+73.47%727105-08ASML250620C00790000
780 C9.40+11.90%2132305-08ASML250620C00780000
770 C11.98+61.89%630805-08ASML250620C00770000
760 C14.00+6.87%2366305-08ASML250620C00760000
750 C19.00+38.69%3843205-08ASML250620C00750000
740 C21.86+47.70%945905-08ASML250620C00740000
730 C24.14+37.71%751105-08ASML250620C00730000
720 C30.30+12.22%4441005-08ASML250620C00720000
710 C35.48+25.37%1231305-08ASML250620C00710000
700 C41.90+20.40%501,26905-08ASML250620C00700000
690 C49.33+25.68%642705-08ASML250620C00690000
680 C53.80+39.63%1530505-08ASML250620C00680000
670 C62.20+42.99%135505-08ASML250620C00670000
660 C70.20+30.97%646705-08ASML250620C00660000
650 C76.30+25.47%1050205-08ASML250620C00650000
640 C61.35+15.41%119905-06ASML250620C00640000
630 C74.70+24.50%210405-02ASML250620C00630000
620 C80.80+14.77%203305-05ASML250620C00620000
610 C73.60+34.11%25004-23ASML250620C00610000
600 C122.70+31.37%48305-08ASML250620C00600000
590 C131.25+116.58%54705-08ASML250620C00590000
580 C119.50+11.47%23805-02ASML250620C00580000
570 C109.20-17.34%11704-30ASML250620C00570000
560 C97.00+1.89%172504-08ASML250620C00560000
550 C168.56+59.24%24005-08ASML250620C00550000
540 C127.60+5.19%11404-30ASML250620C00540000
530 C162.05+9.79%1704-14ASML250620C00530000
520 C137.70+20.77%95204-16ASML250620C00520000
510 C137.20-6.48%206704-22ASML250620C00510000
500 C153.80+3.99%93604-16ASML250620C00500000
490 C258.20-4.43%2701-30ASML250620C00490000
480 C181.60-32.14%2504-30ASML250620C00480000
470 C263.10+3.14%2210-21ASML250620C00470000
460 C281.50+8.23%8210-18ASML250620C00460000
450 C241.97+36.60%11105-05ASML250620C00450000
440 C247.50-1.52%41905-07ASML250620C00440000
430 C258.19+0.53%42005-07ASML250620C00430000
420 C268.51-13.00%6605-07ASML250620C00420000
410 C282.06+2.45%21105-07ASML250620C00410000
400 C286.02-1.13%101605-06ASML250620C00400000
390 C295.32-1.20%2805-06ASML250620C00390000
380 C309.74+0.57%21105-07ASML250620C00380000
370 C341.54+8.74%103605-08ASML250620C00370000
360 C325.04+21.71%4905-06ASML250620C00360000
350 C336.62-1.20%23405-07ASML250620C00350000
340 C343.85+5.70%101405-06ASML250620C00340000
330 C354.83-1.22%41405-06ASML250620C00330000
320 C364.73-1.46%81805-06ASML250620C00320000
310 C380.21+0.53%2805-07ASML250620C00310000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P00%0ASML250620P01580000
1,560 P00%0ASML250620P01560000
1,540 P00%0ASML250620P01540000
1,520 P00%0ASML250620P01520000
1,500 P00%0ASML250620P01500000
1,480 P00%0ASML250620P01480000
1,460 P00%0ASML250620P01460000
1,450 P422.920%5506-17ASML250620P01450000
1,440 P00%0ASML250620P01440000
1,420 P00%0ASML250620P01420000
1,410 P00%0ASML250620P01410000
1,400 P484.70+27.81%10107-19ASML250620P01400000
1,390 P00%0ASML250620P01390000
1,380 P00%0ASML250620P01380000
1,370 P00%0ASML250620P01370000
1,360 P394.46-6.15%1003-25ASML250620P01360000
1,350 P00%0ASML250620P01350000
1,340 P00%0ASML250620P01340000
1,330 P00%0ASML250620P01330000
1,320 P00%0ASML250620P01320000
1,310 P00%0ASML250620P01310000
1,300 P363.85+23.55%102407-17ASML250620P01300000
1,290 P259.300%4407-10ASML250620P01290000
1,280 P496.74+4.00%81409-06ASML250620P01280000
1,270 P00%0ASML250620P01270000
1,260 P00%0ASML250620P01260000
1,250 P00%0ASML250620P01250000
1,240 P228.20-26.86%4407-15ASML250620P01240000
1,230 P00%0ASML250620P01230000
1,220 P00%0ASML250620P01220000
1,210 P00%0ASML250620P01210000
1,200 P511.92+67.29%2105-07ASML250620P01200000
1,190 P00%0ASML250620P01190000
1,180 P460.800%2110-22ASML250620P01180000
1,170 P458.60+2.14%2210-21ASML250620P01170000
1,160 P163.60-11.71%1307-10ASML250620P01160000
1,150 P158.00-11.73%1307-10ASML250620P01150000
1,140 P462.70+10.59%201011-01ASML250620P01140000
1,130 P408.40+55.94%41310-18ASML250620P01130000
1,120 P368.80+162.49%2212-18ASML250620P01120000
1,100 P379.20+178.62%122110-18ASML250620P01100000
1,080 P436.30+21.09%11804-07ASML250620P01080000
1,060 P351.06+2.95%12510-28ASML250620P01060000
1,040 P281.85-14.46%1901-16ASML250620P01040000
1,020 P308.00+6.98%45212-19ASML250620P01020000
1,000 P301.18+1.99%8403-13ASML250620P01000000
980 P297.33+0.86%39905-06ASML250620P00980000
960 P277.56+1.59%1205-06ASML250620P00960000
940 P222.50-11.75%2105-08ASML250620P00940000
920 P237.16+1.32%2905-06ASML250620P00920000
900 P182.50-15.47%2605-08ASML250620P00900000
880 P195.90-3.02%101705-07ASML250620P00880000
860 P189.20-4.25%24605-01ASML250620P00860000
840 P153.30-11.92%23405-02ASML250620P00840000
820 P133.00-9.59%211305-02ASML250620P00820000
810 P142.640%121205-01ASML250620P00810000
800 P142.10+6.44%159004-30ASML250620P00800000
790 P105.80-13.35%221305-02ASML250620P00790000
780 P115.00+2.22%417904-29ASML250620P00780000
770 P103.30-7.93%123704-28ASML250620P00770000
760 P60.30-20.97%221605-08ASML250620P00760000
750 P68.34-9.47%160705-07ASML250620P00750000
740 P46.70-22.55%216805-08ASML250620P00740000
730 P39.20-28.18%524305-08ASML250620P00730000
720 P33.50-25.22%560705-08ASML250620P00720000
710 P29.59-31.50%3824205-08ASML250620P00710000
700 P23.92-29.44%3671,03905-08ASML250620P00700000
690 P23.10-28.26%2633905-08ASML250620P00690000
680 P18.05-27.80%7253405-08ASML250620P00680000
670 P16.35-17.63%1142805-08ASML250620P00670000
660 P12.66-43.23%271505-08ASML250620P00660000
650 P10.50-32.30%131,35705-08ASML250620P00650000
640 P8.48-31.34%6881605-08ASML250620P00640000
630 P7.50-40.94%977905-08ASML250620P00630000
620 P6.27-39.71%1557005-08ASML250620P00620000
610 P5.60-39.13%1053905-08ASML250620P00610000
600 P4.40-35.29%1693105-08ASML250620P00600000
590 P3.80-26.92%983705-08ASML250620P00590000
580 P3.17-26.28%829305-08ASML250620P00580000
570 P2.75-33.89%1822605-08ASML250620P00570000
560 P2.40-28.14%1035005-08ASML250620P00560000
550 P1.97-41.54%3644705-08ASML250620P00550000
540 P1.65-33.73%112005-08ASML250620P00540000
530 P1.45-34.09%412705-08ASML250620P00530000
520 P1.40-22.22%111505-08ASML250620P00520000
510 P1.20-28.14%223305-08ASML250620P00510000
500 P1.00-23.08%144405-08ASML250620P00500000
490 P0.87-30.40%23105-08ASML250620P00490000
480 P0.80-27.27%120805-08ASML250620P00480000
470 P0.90-19.64%138905-07ASML250620P00470000
460 P2.20-36.78%22704-23ASML250620P00460000
450 P0.55-26.67%120705-08ASML250620P00450000
440 P0.85+13.33%22905-07ASML250620P00440000
430 P0.80+45.45%513005-07ASML250620P00430000
420 P0.48-15.79%46305-07ASML250620P00420000
410 P0.65+44.44%31805-07ASML250620P00410000
400 P0.60+9.09%26105-07ASML250620P00400000
390 P0.15-75.00%11805-07ASML250620P00390000
380 P0.21-61.82%512205-08ASML250620P00380000
370 P0.25-50.00%21105-07ASML250620P00370000
360 P0.21-53.33%513605-08ASML250620P00360000
350 P0.10-64.29%13705-08ASML250620P00350000
340 P0.15-25.00%710305-07ASML250620P00340000
330 P0.210.00%94705-06ASML250620P00330000
320 P0.20-4.76%2705-06ASML250620P00320000
310 P0.10+25.00%73305-07ASML250620P00310000


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