$656.76
-46.55-6.62%
À la fermeture: -
$659.79
3.030.46%
Après les heures de négociation: 6:45 PM EDT
Comments
Loading...
KLA (NASDAQ:KLAC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de KLA à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour KLA..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price407Apr 09, 2025
Change
00%
Bid363
Ask370.5
volume0
Intrest2
Strike
290
290
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume9
Intrest1
Last Price378Apr 09, 2025
Change
00%
Bid353
Ask360.6
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid343
Ask350.6
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price306Apr 09, 2025
Change
00%
Bid333
Ask342.5
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid323
Ask330.7
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid313
Ask320.7
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid303
Ask311.8
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid294
Ask301.4
volume0
Intrest0
Strike
360
360
Last Price0.85Apr 07, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest6
Last Price-
Change
-
Bid284
Ask290.9
volume0
Intrest0
Strike
370
370
Last Price1.85Apr 07, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Last Price-
Change
-
Bid274
Ask281
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid264
Ask271.1
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid254
Ask260.8
volume0
Intrest0
Strike
400
400
Last Price1Apr 10, 2025
Change
2.268.75%
Bid-
Ask3.3
volume1
Intrest1
Last Price-
Change
-
Bid244
Ask253
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid235
Ask242.5
volume0
Intrest0
Strike
420
420
Last Price2.8Apr 07, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest1
Last Price169.6Apr 07, 2025
Change
00%
Bid225
Ask231.7
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid215
Ask222.4
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price172.8Apr 09, 2025
Change
00%
Bid205
Ask213
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid195
Ask202.8
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid186
Ask193.8
volume0
Intrest0
Strike
470
470
Last Price3.05Apr 09, 2025
Change
00%
Bid0.05
Ask5.4
volume0
Intrest1
Last Price129.8Apr 07, 2025
Change
00%
Bid176
Ask184.2
volume0
Intrest2
Strike
480
480
Last Price9.01Apr 07, 2025
Change
00%
Bid0.05
Ask5.4
volume0
Intrest1
Last Price142.8Apr 08, 2025
Change
00%
Bid166.9
Ask174.2
volume0
Intrest1
Strike
490
490
Last Price1.25Apr 10, 2025
Change
476.19%
Bid0.05
Ask5.9
volume3
Intrest2
Last Price113.1Apr 09, 2025
Change
00%
Bid157.5
Ask165.4
volume0
Intrest1
Strike
500
500
Last Price2.5Apr 10, 2025
Change
-
Bid0.85
Ask6.4
volume42
Intrest0
Last Price104.9Apr 08, 2025
Change
00%
Bid148.2
Ask156.9
volume0
Intrest4
Strike
510
510
Last Price-
Change
-
Bid2.4
Ask8
volume0
Intrest0
Last Price97.3Apr 09, 2025
Change
00%
Bid139
Ask146.3
volume0
Intrest7
Strike
520
520
Last Price3Apr 10, 2025
Change
872.73%
Bid2.05
Ask8.1
volume13
Intrest74
Last Price76Apr 07, 2025
Change
00%
Bid120
Ask126.8
volume0
Intrest3
Strike
540
540
Last Price11.09Apr 10, 2025
Change
6.09121.8%
Bid5
Ask10.2
volume21
Intrest11
Last Price58.9Apr 07, 2025
Change
00%
Bid103
Ask110
volume0
Intrest28
Strike
560
560
Last Price15Apr 10, 2025
Change
2.419.05%
Bid8
Ask13.4
volume156
Intrest43
Last Price91.05Apr 10, 2025
Change
49.9535.43%
Bid86.1
Ask92.6
volume1
Intrest58
Strike
580
580
Last Price15Apr 10, 2025
Change
10200%
Bid10.7
Ask16.4
volume22
Intrest102
Last Price64Apr 10, 2025
Change
5244.83%
Bid70
Ask75.9
volume50
Intrest89
Strike
600
600
Last Price20Apr 10, 2025
Change
14233.33%
Bid15.5
Ask20.3
volume36
Intrest144
Last Price83.7Apr 09, 2025
Change
00%
Bid55.1
Ask61.9
volume0
Intrest68
Strike
620
620
Last Price20.2Apr 10, 2025
Change
8.674.14%
Bid19.9
Ask26
volume3
Intrest59
Last Price39.56Apr 10, 2025
Change
48.5355.09%
Bid48.5
Ask55
volume1
Intrest22
Strike
630
630
Last Price24.32Apr 10, 2025
Change
15.32170.22%
Bid22.5
Ask29
volume5
Intrest146
Last Price43.5Apr 10, 2025
Change
20.5532.08%
Bid42.3
Ask49
volume1
Intrest19
Strike
640
640
Last Price33.45Apr 10, 2025
Change
24.33266.78%
Bid25.2
Ask32
volume71
Intrest84
Last Price41Apr 10, 2025
Change
10.9421.06%
Bid35.4
Ask43
volume4
Intrest30
Strike
650
650
Last Price42Apr 10, 2025
Change
28.65214.61%
Bid29.2
Ask36
volume38
Intrest74
Last Price27.5Apr 10, 2025
Change
32.554.17%
Bid29.5
Ask37
volume2
Intrest27
Strike
660
660
Last Price38.5Apr 10, 2025
Change
24.42173.44%
Bid33.6
Ask40
volume16
Intrest51
Last Price43.6Apr 09, 2025
Change
00%
Bid24.3
Ask32
volume0
Intrest38
Strike
670
670
Last Price44.5Apr 10, 2025
Change
27.8166.47%
Bid37.2
Ask45
volume12
Intrest83
Last Price24Apr 10, 2025
Change
2652%
Bid19.5
Ask27
volume18
Intrest103
Strike
680
680
Last Price54.4Apr 10, 2025
Change
38.4240%
Bid42.3
Ask50
volume27
Intrest86
Last Price21.2Apr 10, 2025
Change
16.944.36%
Bid15.5
Ask23
volume2
Intrest68
Strike
690
690
Last Price41.05Apr 10, 2025
Change
14.0552.04%
Bid48.1
Ask55
volume1
Intrest139
Last Price16.44Apr 10, 2025
Change
7.8632.35%
Bid12.7
Ask19
volume14
Intrest172
Strike
700
700
Last Price46.4Apr 10, 2025
Change
11.432.57%
Bid54.3
Ask62
volume7
Intrest82
Last Price9.1Apr 10, 2025
Change
13.960.43%
Bid10.8
Ask16
volume10
Intrest68
Strike
710
710
Last Price66.6Apr 10, 2025
Change
4.67.42%
Bid61.3
Ask69
volume6
Intrest56
Last Price10.5Apr 10, 2025
Change
5.534.38%
Bid6.2
Ask13
volume1
Intrest76
Strike
720
720
Last Price82.78Apr 10, 2025
Change
51.48164.47%
Bid68.5
Ask76
volume3
Intrest26
Last Price4.7Apr 10, 2025
Change
7.3561%
Bid4.9
Ask11
volume2
Intrest82
Strike
730
730
Last Price92.14Apr 10, 2025
Change
76.9145.5%
Bid76.5
Ask84
volume2
Intrest189
Last Price6.27Apr 10, 2025
Change
3.9338.53%
Bid3.1
Ask8.6
volume16
Intrest150
Strike
740
740
Last Price98.7Apr 10, 2025
Change
17.721.85%
Bid84.8
Ask92
volume1
Intrest44
Last Price3.91Apr 10, 2025
Change
2.539%
Bid0.7
Ask7.7
volume6
Intrest70
Strike
750
750
Last Price168.65Apr 04, 2025
Change
00%
Bid94.7
Ask101
volume0
Intrest19
Last Price0.05Apr 10, 2025
Change
5.9599.17%
Bid1.05
Ask5.3
volume1
Intrest115
Strike
760
760
Last Price71.1Apr 09, 2025
Change
00%
Bid104.5
Ask110
volume0
Intrest13
Last Price5Apr 09, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest96
Strike
770
770
Last Price110.1Apr 10, 2025
Change
2.11.94%
Bid113.3
Ask119
volume1
Intrest3
Last Price2.64Apr 09, 2025
Change
00%
Bid0.4
Ask3.9
volume0
Intrest381
Strike
780
780
Last Price130.17Apr 03, 2025
Change
00%
Bid122.9
Ask129
volume0
Intrest2
Last Price2Apr 09, 2025
Change
00%
Bid0.25
Ask4.8
volume0
Intrest602
Strike
790
790
Last Price181.3Apr 09, 2025
Change
00%
Bid130
Ask138.9
volume0
Intrest1
Last Price0.35Apr 08, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest53
Strike
800
800
Last Price105Mar 21, 2025
Change
00%
Bid140.1
Ask148
volume0
Intrest0
Last Price2.7Mar 25, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest9
Strike
810
810
Last Price206Apr 07, 2025
Change
00%
Bid149.7
Ask158
volume0
Intrest1
Last Price0.78Mar 31, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest33
Strike
820
820
Last Price213.5Apr 09, 2025
Change
00%
Bid159.1
Ask168
volume0
Intrest0
Last Price0.15Apr 10, 2025
Change
0.12400%
Bid-
Ask4.6
volume1
Intrest20
Strike
830
830
Last Price133.1Apr 09, 2025
Change
00%
Bid169.3
Ask177.9
volume0
Intrest0
Last Price0.35Apr 09, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest23
Strike
840
840
Last Price220.3Apr 09, 2025
Change
00%
Bid179.4
Ask187.9
volume0
Intrest0
Last Price0.6Apr 09, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest10
Strike
850
850
Last Price-
Change
-
Bid189.4
Ask197.9
volume0
Intrest0
Last Price0.7Mar 24, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest11
Strike
860
860
Last Price-
Change
-
Bid199.4
Ask207.9
volume0
Intrest0
Last Price0.97Apr 04, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest3
Strike
870
870
Last Price204.3Apr 09, 2025
Change
00%
Bid209
Ask217.9
volume0
Intrest1
Last Price3.9Feb 27, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Strike
880
880
Last Price-
Change
-
Bid219.5
Ask227.9
volume0
Intrest0
Last Price0.23Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
890
890
Last Price-
Change
-
Bid229.7
Ask237.9
volume0
Intrest0
Last Price0.53Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest17
Strike
900
900
Last Price295Apr 07, 2025
Change
00%
Bid239.4
Ask247.9
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid259
Ask267.9
volume0
Intrest0
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest47
Strike
940
940
Last Price-
Change
-
Bid279.4
Ask287.9
volume0
Intrest0