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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1693,5471,0387,472


ASML Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

ASML Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

ASML Jul 18, 2025 Exp. - Max Pain @ $690.00

Puts
Calls


ASML Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,140 C0.60-60.00%21204-30ASML250718C01140000
1,120 C1.15-24.34%31504-14ASML250718C01120000
1,100 C0.76-2.56%26705-06ASML250718C01100000
1,080 C1.32-29.41%14004-08ASML250718C01080000
1,060 C1.92-40.00%144604-01ASML250718C01060000
1,040 C2.15-65.32%11104-02ASML250718C01040000
1,020 C0.90-30.77%13305-01ASML250718C01020000
1,000 C1.25+25.00%18305-06ASML250718C01000000
980 C1.20-4.00%15904-21ASML250718C00980000
960 C1.40-12.50%3147605-05ASML250718C00960000
940 C1.99-0.50%112805-06ASML250718C00940000
920 C3.51+32.45%210205-08ASML250718C00920000
900 C3.45+35.29%34705-07ASML250718C00900000
880 C5.10+30.77%19905-07ASML250718C00880000
860 C5.00+9.89%110805-05ASML250718C00860000
840 C9.56+56.72%27505-08ASML250718C00840000
820 C12.95+50.58%414405-08ASML250718C00820000
810 C14.81+39.85%98005-08ASML250718C00810000
800 C16.75+13.18%825905-08ASML250718C00800000
790 C19.70+49.24%718605-08ASML250718C00790000
780 C23.15+52.30%217905-08ASML250718C00780000
770 C24.30+28.57%286505-08ASML250718C00770000
760 C29.00+36.79%1711805-08ASML250718C00760000
750 C32.70+37.39%424105-08ASML250718C00750000
740 C37.10+15.94%1017005-08ASML250718C00740000
730 C40.50+35.45%2834405-08ASML250718C00730000
720 C44.40+28.70%1222205-08ASML250718C00720000
710 C49.00+26.29%2613805-08ASML250718C00710000
700 C56.50+19.20%3044605-08ASML250718C00700000
690 C64.20+42.67%421005-08ASML250718C00690000
680 C52.00+3.03%513805-07ASML250718C00680000
670 C74.40+20.68%127905-08ASML250718C00670000
660 C81.70+32.37%211605-08ASML250718C00660000
650 C89.00+32.64%220505-08ASML250718C00650000
640 C67.25+24.10%35904-23ASML250718C00640000
630 C103.70+21.86%518805-08ASML250718C00630000
620 C112.80+20.77%53505-08ASML250718C00620000
610 C61.00-16.81%1804-21ASML250718C00610000
600 C129.00+30.96%13105-08ASML250718C00600000
590 C115.91+18.76%2905-07ASML250718C00590000
580 C127.30+13.66%2805-02ASML250718C00580000
570 C114.600.00%1804-29ASML250718C00570000
560 C141.40+33.90%2505-05ASML250718C00560000
550 C150.40-2.32%21205-05ASML250718C00550000
540 C161.84+10.47%41905-02ASML250718C00540000
530 C146.60-6.45%22004-30ASML250718C00530000
520 C163.30+0.31%181304-25ASML250718C00520000
500 C197.47+9.71%1405-05ASML250718C00500000
490 C191.96+0.45%22204-29ASML250718C00490000
480 C213.31+6.12%2705-07ASML250718C00480000
470 C222.47+28.82%21305-07ASML250718C00470000
460 C230.00+2.22%182005-06ASML250718C00460000
450 C242.05+14.77%2405-07ASML250718C00450000
440 C284.000%2101-29ASML250718C00440000
430 C00%0ASML250718C00430000
420 C299.00+9.81%32805-08ASML250718C00420000
410 C283.35+6.03%2405-05ASML250718C00410000
400 C286.480%2205-06ASML250718C00400000
390 C301.050%2205-05ASML250718C00390000
380 C333.60+5.40%1905-08ASML250718C00380000
370 C316.60+9.26%121905-06ASML250718C00370000
360 C324.30+4.80%101205-06ASML250718C00360000
350 C346.20+2.85%42305-07ASML250718C00350000
340 C347.140%313105-06ASML250718C00340000
330 C385.50+8.35%203105-08ASML250718C00330000
320 C367.82+6.24%537205-06ASML250718C00320000
310 C377.40-0.13%465605-06ASML250718C00310000
300 C00%0ASML250718C00300000
Puts
StrikePriceChangeVolOILastContract Name
1,140 P00%0ASML250718P01140000
1,120 P00%0ASML250718P01120000
1,100 P00%0ASML250718P01100000
1,080 P362.800%4412-18ASML250718P01080000
1,060 P342.200%14012-24ASML250718P01060000
1,040 P00%0ASML250718P01040000
1,020 P00%0ASML250718P01020000
1,000 P313.27+2.70%2103-28ASML250718P01000000
980 P243.700%5001-08ASML250718P00980000
960 P00%0ASML250718P00960000
940 P300.500%1104-03ASML250718P00940000
920 P00%0ASML250718P00920000
900 P253.00+26.50%1204-09ASML250718P00900000
880 P234.300%1111-21ASML250718P00880000
860 P208.09+11.73%3603-31ASML250718P00860000
840 P175.00+6.53%1204-29ASML250718P00840000
820 P143.00+25.55%21403-13ASML250718P00820000
810 P144.22+35.16%12603-10ASML250718P00810000
800 P125.40+5.64%13505-06ASML250718P00800000
790 P112.80-3.34%56705-07ASML250718P00790000
780 P106.70+6.43%46205-06ASML250718P00780000
770 P74.30-50.61%12305-08ASML250718P00770000
760 P67.80-39.52%24105-08ASML250718P00760000
750 P62.10-19.82%287505-08ASML250718P00750000
740 P58.60-17.58%413105-08ASML250718P00740000
730 P50.80-23.38%614605-08ASML250718P00730000
720 P47.80-17.73%1419905-08ASML250718P00720000
710 P43.00-26.62%2520205-08ASML250718P00710000
700 P38.90-27.29%2958605-08ASML250718P00700000
690 P33.30-14.62%2411705-08ASML250718P00690000
680 P32.00-9.35%42677205-08ASML250718P00680000
670 P26.90-24.44%1117405-08ASML250718P00670000
660 P23.68-22.11%951105-08ASML250718P00660000
650 P21.03-22.97%939405-08ASML250718P00650000
640 P18.13-29.18%719905-08ASML250718P00640000
630 P15.80-27.52%126205-08ASML250718P00630000
620 P13.87-29.59%118305-08ASML250718P00620000
610 P13.40-27.17%134005-08ASML250718P00610000
600 P10.90-26.50%1336105-08ASML250718P00600000
590 P9.30-19.83%58070205-08ASML250718P00590000
580 P8.70-14.71%537505-08ASML250718P00580000
570 P7.80-26.42%50656905-08ASML250718P00570000
560 P9.32+15.06%113105-07ASML250718P00560000
550 P5.61-31.17%136905-08ASML250718P00550000
540 P4.75-31.46%113405-08ASML250718P00540000
530 P6.25-20.89%24205-06ASML250718P00530000
520 P7.07-27.86%13605-01ASML250718P00520000
500 P3.80-13.64%123405-07ASML250718P00500000
490 P3.800.00%120405-07ASML250718P00490000
480 P3.40-20.93%111005-07ASML250718P00480000
470 P3.00-34.78%17405-07ASML250718P00470000
460 P2.70-40.27%2705-07ASML250718P00460000
450 P1.90-76.66%1805-05ASML250718P00450000
440 P2.15+21.47%15405-07ASML250718P00440000
430 P1.80-13.04%14405-05ASML250718P00430000
420 P1.53-28.84%11605-05ASML250718P00420000
410 P1.60+10.34%1505-06ASML250718P00410000
400 P1.35+3.85%14205-06ASML250718P00400000
390 P1.20-11.11%26505-07ASML250718P00390000
380 P1.14+3.64%56905-06ASML250718P00380000
370 P0.95+7.95%22905-07ASML250718P00370000
360 P0.95+1.06%31305-07ASML250718P00360000
350 P0.68-40.87%101505-06ASML250718P00350000
340 P0.75-21.05%212105-07ASML250718P00340000
330 P0.70-10.26%132805-06ASML250718P00330000
320 P0.25-72.22%52105-06ASML250718P00320000
310 P0.60-4.76%83605-06ASML250718P00310000
300 P0.15-81.25%52005-06ASML250718P00300000


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