Dark

Check out our Level2View

ASND
Ascendis Pharma A/S
stock NASDAQ ADR

At Close

May 9, 2025 3:59:55 PM EDT

151.41USD-5.007%(-7.98)598,469

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-159.39)0

After-hours

May 9, 2025 4:00:30 PM EDT

151.25USD+0.017%(+0.03)2,517

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
260	1,615	489	1,693

ASND Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ASND Jun 20, 2025 Exp. - Max Pain @ $170.00

Puts

Calls

ASND Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.35	-12.50%	2	4	05-02	ASND250620C00240000
230 C	0.65	0.00%	1	8	05-01	ASND250620C00230000
220 C	0	0%	0			ASND250620C00220000
210 C	1.30	+85.71%	1	2	04-01	ASND250620C00210000
200 C	2.00	0%	1	1	04-01	ASND250620C00200000
195 C	2.55	0%	1	1	04-01	ASND250620C00195000
190 C	5.47	+231.52%	6	4	05-02	ASND250620C00190000
185 C	5.40	0%	10	10	04-22	ASND250620C00185000
180 C	8.40	-27.46%	65	1,419	05-05	ASND250620C00180000
175 C	10.90	-23.88%	5	37	05-05	ASND250620C00175000
170 C	13.20	+1.54%	8	11	05-02	ASND250620C00170000
165 C	20.35	+192.81%	4	2	05-02	ASND250620C00165000
160 C	13.50	+63.64%	3	104	04-24	ASND250620C00160000
155 C	8.10	-66.25%	11	12	02-13	ASND250620C00155000
150 C	19.00	-28.30%	1	5	05-07	ASND250620C00150000
145 C	29.15	+103.85%	12	7	03-21	ASND250620C00145000
140 C	30.40	+141.65%	7	214	05-01	ASND250620C00140000
135 C	39.18	+7.93%	2	5	05-05	ASND250620C00135000
130 C	40.70	-1.33%	2	9	05-02	ASND250620C00130000
125 C	0	0%	0			ASND250620C00125000
120 C	23.09	-34.03%	4	3	12-06	ASND250620C00120000
115 C	38.20	0%	2	2	05-28	ASND250620C00115000
110 C	23.00	-23.33%	4	6	04-09	ASND250620C00110000
105 C	43.60	0%	1	1	05-28	ASND250620C00105000
100 C	76.00	+61.70%	2	2	05-02	ASND250620C00100000
95 C	81.00	0%	4	2	05-02	ASND250620C00095000
90 C	56.80	-24.67%	1	1	05-13	ASND250620C00090000
85 C	0	0%	0			ASND250620C00085000
80 C	0	0%	0			ASND250620C00080000
75 C	65.60	0%	1	1	04-09	ASND250620C00075000
70 C	46.00	0%	1	1	12-04	ASND250620C00070000
65 C	0	0%	0			ASND250620C00065000
60 C	0	0%	0			ASND250620C00060000
55 C	83.00	0%	1	1	04-09	ASND250620C00055000
50 C	0	0%	0			ASND250620C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	77.40	-22.68%	1	1	04-17	ASND250620P00240000
230 P	87.60	-2.67%	1	2	04-10	ASND250620P00230000
220 P	76.40	0%	3	3	04-09	ASND250620P00220000
210 P	66.40	-18.83%	2	271	04-09	ASND250620P00210000
200 P	0	0%	0			ASND250620P00200000
195 P	0	0%	0			ASND250620P00195000
190 P	0	0%	0			ASND250620P00190000
185 P	0	0%	0			ASND250620P00185000
180 P	0	0%	0			ASND250620P00180000
175 P	0	0%	0			ASND250620P00175000
170 P	10.70	0%	400	200	05-02	ASND250620P00170000
165 P	6.30	-47.06%	4	8	05-02	ASND250620P00165000
160 P	16.60	+22.96%	3	3	04-14	ASND250620P00160000
155 P	4.90	-63.84%	1	1	05-05	ASND250620P00155000
150 P	3.30	-35.29%	50	55	05-05	ASND250620P00150000
145 P	19.50	+35.42%	3	3	04-07	ASND250620P00145000
140 P	5.65	+1.25%	1	205	03-19	ASND250620P00140000
135 P	14.70	+5.76%	1	5	01-16	ASND250620P00135000
130 P	10.10	0.00%	1	27	01-07	ASND250620P00130000
125 P	0.88	-78.27%	1	50	05-05	ASND250620P00125000
120 P	3.05	-31.46%	15	1,307	02-20	ASND250620P00120000
115 P	3.70	-50.67%	30	30	03-04	ASND250620P00115000
110 P	4.98	0%	1	1	12-12	ASND250620P00110000
105 P	11.00	-1.79%	1	0	01-08	ASND250620P00105000
100 P	0	0%	0			ASND250620P00100000
95 P	1.40	0%	10	5	12-27	ASND250620P00095000
90 P	11.30	0%	1	0	12-07	ASND250620P00090000
85 P	0	0%	0			ASND250620P00085000
80 P	0	0%	0			ASND250620P00080000
75 P	0	0%	0			ASND250620P00075000
70 P	0.45	0%	1	1	10-28	ASND250620P00070000
65 P	0.30	0%	2	2	10-22	ASND250620P00065000
60 P	0.25	0%	2	2	10-28	ASND250620P00060000
55 P	0	0%	0			ASND250620P00055000
50 P	0	0%	0			ASND250620P00050000

Share