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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7602,5236572,007


ASML Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ASML Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ASML Jan 15, 2027 Exp. - Max Pain @ $640.00

Puts
Calls


ASML Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,280 C25.30+10.00%1529805-08ASML270115C01280000
1,260 C22.67+17.77%309405-02ASML270115C01260000
1,240 C29.00-31.12%2503-28ASML270115C01240000
1,220 C25.00+34.41%1405-06ASML270115C01220000
1,200 C26.50+2.71%27905-02ASML270115C01200000
1,180 C27.48+17.54%1008104-25ASML270115C01180000
1,160 C30.40+4.11%22105-02ASML270115C01160000
1,140 C33.10+6.95%12105-07ASML270115C01140000
1,120 C35.30+53.28%12505-05ASML270115C01120000
1,100 C44.38+21.49%16405-08ASML270115C01100000
1,080 C47.20+31.11%12105-08ASML270115C01080000
1,060 C29.42-15.99%17504-21ASML270115C01060000
1,040 C44.40+22.31%25005-02ASML270115C01040000
1,020 C47.88+42.93%12505-05ASML270115C01020000
1,000 C51.40-0.87%510205-05ASML270115C01000000
980 C52.06-28.68%1304-09ASML270115C00980000
960 C94.07-2.01%2202-10ASML270115C00960000
950 C49.60-52.92%201504-04ASML270115C00950000
940 C56.78-4.39%11104-23ASML270115C00940000
930 C61.63-40.68%1504-09ASML270115C00930000
920 C49.60-44.88%161804-07ASML270115C00920000
910 C54.70-0.92%34804-07ASML270115C00910000
900 C83.80+5.41%24105-08ASML270115C00900000
890 C71.34+5.66%204504-24ASML270115C00890000
880 C78.68+6.76%2505-02ASML270115C00880000
870 C62.40-0.21%121304-07ASML270115C00870000
860 C67.00-4.42%1704-17ASML270115C00860000
850 C87.22+30.10%11804-09ASML270115C00850000
840 C72.55+1.74%12404-16ASML270115C00840000
830 C93.70+11.77%11905-07ASML270115C00830000
820 C95.75+37.77%41804-11ASML270115C00820000
810 C105.00+0.89%12505-07ASML270115C00810000
800 C119.00+16.78%220605-08ASML270115C00800000
790 C105.00+6.57%24305-02ASML270115C00790000
780 C110.12+8.26%29105-02ASML270115C00780000
770 C111.60+3.91%214005-02ASML270115C00770000
760 C118.40+3.23%18405-07ASML270115C00760000
750 C122.05+1.90%412305-07ASML270115C00750000
740 C142.20+8.55%133805-08ASML270115C00740000
730 C148.00+13.50%26705-08ASML270115C00730000
720 C132.13+21.92%109305-02ASML270115C00720000
710 C155.35+17.94%25605-08ASML270115C00710000
700 C158.50+12.73%1315005-08ASML270115C00700000
690 C161.60+6.32%17505-08ASML270115C00690000
680 C169.78+13.42%28505-08ASML270115C00680000
670 C157.47-1.12%266005-07ASML270115C00670000
660 C162.47+10.71%15405-05ASML270115C00660000
650 C168.20+10.61%44305-02ASML270115C00650000
640 C161.00+15.19%45704-28ASML270115C00640000
620 C184.17+10.62%179105-07ASML270115C00620000
600 C215.30+10.51%27205-08ASML270115C00600000
580 C193.00+22.77%22404-25ASML270115C00580000
560 C183.00-20.81%1704-03ASML270115C00560000
540 C194.00-18.74%21404-08ASML270115C00540000
520 C232.39+0.17%2604-25ASML270115C00520000
500 C276.55+12.64%24705-08ASML270115C00500000
490 C222.90-23.14%1204-16ASML270115C00490000
480 C233.36-21.24%91404-03ASML270115C00480000
470 C261.00+13.16%1204-29ASML270115C00470000
460 C273.900%2111-15ASML270115C00460000
450 C291.05+17.50%21005-02ASML270115C00450000
440 C00%0ASML270115C00440000
430 C00%0ASML270115C00430000
420 C247.95-21.83%11804-07ASML270115C00420000
410 C398.00+13.23%1201-16ASML270115C00410000
400 C349.00+33.57%13905-08ASML270115C00400000
390 C00%0ASML270115C00390000
380 C382.36-0.89%2212-16ASML270115C00380000
370 C356.63-13.75%1201-27ASML270115C00370000
360 C341.820%4404-01ASML270115C00360000
350 C353.50+1.08%21904-29ASML270115C00350000
340 C377.50+4.45%415905-02ASML270115C00340000
330 C00%0ASML270115C00330000
320 C00%0ASML270115C00320000
310 C00%0ASML270115C00310000
300 C350.000%1104-16ASML270115C00300000
Puts
StrikePriceChangeVolOILastContract Name
1,280 P512.00-1.92%2102-14ASML270115P01280000
1,260 P542.80-3.89%6612-23ASML270115P01260000
1,240 P00%0ASML270115P01240000
1,220 P00%0ASML270115P01220000
1,200 P469.51+0.50%1702-04ASML270115P01200000
1,180 P541.00+20.01%1304-07ASML270115P01180000
1,160 P537.00-1.66%11904-07ASML270115P01160000
1,140 P00%0ASML270115P01140000
1,120 P429.02-5.14%101805-02ASML270115P01120000
1,100 P411.03-4.97%202305-02ASML270115P01100000
1,080 P00%0ASML270115P01080000
1,060 P347.74-4.92%14503-25ASML270115P01060000
1,040 P00%0ASML270115P01040000
1,020 P00%0ASML270115P01020000
1,000 P323.00-8.11%23805-02ASML270115P01000000
980 P272.050%1102-24ASML270115P00980000
960 P277.30-2.67%4603-26ASML270115P00960000
950 P345.38+9.99%21704-04ASML270115P00950000
940 P340.850%4204-04ASML270115P00940000
930 P00%0ASML270115P00930000
920 P317.64+14.32%15604-21ASML270115P00920000
910 P00%0ASML270115P00910000
900 P270.34-5.49%82004-11ASML270115P00900000
890 P269.45+12.21%343904-09ASML270115P00890000
880 P264.00+12.51%2311-20ASML270115P00880000
870 P235.70-18.76%1204-14ASML270115P00870000
860 P190.90+4.03%1201-23ASML270115P00860000
850 P259.88+8.83%11104-21ASML270115P00850000
840 P00%0ASML270115P00840000
830 P223.84-14.34%2504-10ASML270115P00830000
820 P188.25-23.88%2805-02ASML270115P00820000
810 P178.80-5.55%2303-14ASML270115P00810000
800 P179.00+3.64%411305-06ASML270115P00800000
790 P220.00-2.00%1304-07ASML270115P00790000
780 P148.20+4.71%1301-30ASML270115P00780000
770 P173.10-17.78%23304-14ASML270115P00770000
760 P143.30-1.67%1905-08ASML270115P00760000
750 P137.00-27.97%13705-08ASML270115P00750000
740 P153.30-26.79%53004-28ASML270115P00740000
730 P126.64+2.30%52603-26ASML270115P00730000
720 P163.20+24.74%14004-10ASML270115P00720000
710 P122.79-28.55%22805-02ASML270115P00710000
700 P110.12-15.75%68605-08ASML270115P00700000
690 P112.00-30.32%209205-02ASML270115P00690000
680 P117.00-2.21%45005-01ASML270115P00680000
670 P105.25-6.03%107105-07ASML270115P00670000
660 P100.07-12.07%107805-02ASML270115P00660000
650 P87.98-8.83%116805-08ASML270115P00650000
640 P91.65-8.53%1011705-07ASML270115P00640000
620 P92.00+3.86%113704-29ASML270115P00620000
600 P68.50-6.84%326805-08ASML270115P00600000
580 P84.50+4.32%24504-16ASML270115P00580000
560 P102.00+15.79%159504-08ASML270115P00560000
540 P54.70+2.47%17705-06ASML270115P00540000
520 P55.25-26.82%1704-15ASML270115P00520000
500 P41.25-14.67%229905-02ASML270115P00500000
490 P30.60+12.92%4802-21ASML270115P00490000
480 P41.00-30.51%1904-28ASML270115P00480000
470 P38.60+2.06%23204-29ASML270115P00470000
460 P45.60+36.12%45904-04ASML270115P00460000
450 P27.60-16.36%13205-08ASML270115P00450000
440 P23.20+1.75%11402-27ASML270115P00440000
430 P22.90-11.92%21703-21ASML270115P00430000
420 P28.40+11.37%11004-15ASML270115P00420000
410 P20.00+11.11%11201-29ASML270115P00410000
400 P20.70-9.61%28505-02ASML270115P00400000
390 P21.80+5.31%2404-09ASML270115P00390000
380 P22.27-29.48%1304-14ASML270115P00380000
370 P18.20-3.19%1604-29ASML270115P00370000
360 P19.05+7.93%21404-17ASML270115P00360000
350 P13.70-36.66%21705-02ASML270115P00350000
340 P14.00-19.22%17104-24ASML270115P00340000
330 P00%0ASML270115P00330000
320 P00%0ASML270115P00320000
310 P00%0ASML270115P00310000
300 P12.30-9.43%202404-22ASML270115P00300000


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