$647.03
14.892.36%
À la fermeture: -
$648.00
0.970.15%
Après les heures de négociation: 2:42 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 Price-
Change
-
Bid324.3
Ask331.5
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid314.5
Ask321.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid304.4
Ask311.5
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid294.4
Ask301.6
volume0
Intrest0
Strike
350
350
Last Price2.8Aug 06, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest22
Last Price-
Change
-
Bid284.4
Ask291.6
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid274.5
Ask281.6
volume0
Intrest0
Strike
370
370
Last Price2.4Mar 22, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price-
Change
-
Bid264.5
Ask271.6
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid254.6
Ask261.7
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price435Aug 21, 2024
Change
00%
Bid244.6
Ask251.7
volume0
Intrest2
Strike
400
400
Last Price0.77Oct 17, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price-
Change
-
Bid234.6
Ask241.6
volume0
Intrest0
Strike
410
410
Last Price0.87Oct 17, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Last Price-
Change
-
Bid224.6
Ask231.8
volume0
Intrest0
Strike
420
420
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price290.1Apr 04, 2024
Change
00%
Bid214.7
Ask221.8
volume0
Intrest10
Strike
430
430
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid204.7
Ask211.8
volume0
Intrest0
Strike
440
440
Last Price2.01Sep 03, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid194.8
Ask201.8
volume0
Intrest0
Strike
450
450
Last Price1.5Oct 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price-
Change
-
Bid184.8
Ask191.9
volume0
Intrest0
Strike
460
460
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price-
Change
-
Bid175.3
Ask181.9
volume0
Intrest0
Strike
470
470
Last Price0.31Nov 29, 2024
Change
0.3855.07%
Bid-
Ask0.6
volume3
Intrest13
Last Price-
Change
-
Bid166
Ask172
volume0
Intrest0
Strike
480
480
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price230.43Oct 15, 2024
Change
00%
Bid154.7
Ask162
volume0
Intrest1
Strike
490
490
Last Price0.7Nov 26, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest23
Last Price220.82Oct 15, 2024
Change
00%
Bid145.1
Ask152.1
volume0
Intrest10
Strike
500
500
Last Price0.6Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest99
Last Price170.2Oct 17, 2024
Change
00%
Bid135.2
Ask142.2
volume0
Intrest1
Strike
510
510
Last Price0.44Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest65
Last Price-
Change
-
Bid126.3
Ask132.3
volume0
Intrest0
Strike
520
520
Last Price0.7Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest101
Last Price91.1Nov 15, 2024
Change
00%
Bid115.5
Ask122.6
volume0
Intrest1
Strike
530
530
Last Price0.5Nov 29, 2024
Change
0.9966.44%
Bid0.2
Ask0.8
volume4
Intrest37
Last Price-
Change
-
Bid106
Ask113
volume0
Intrest0
Strike
540
540
Last Price0.6Nov 29, 2024
Change
0.857.14%
Bid0.4
Ask1.1
volume5
Intrest77
Last Price74Nov 15, 2024
Change
00%
Bid96.5
Ask103.4
volume0
Intrest1
Strike
550
550
Last Price0.9Nov 29, 2024
Change
0.9551.35%
Bid0.65
Ask2.6
volume18
Intrest726
Last Price266.45Jul 31, 2024
Change
00%
Bid87.2
Ask93.9
volume0
Intrest2
Strike
560
560
Last Price1.33Nov 29, 2024
Change
1.4251.64%
Bid1.05
Ask2.2
volume3
Intrest373
Last Price61.96Nov 18, 2024
Change
00%
Bid77.4
Ask84.5
volume0
Intrest7
Strike
570
570
Last Price2.1Nov 29, 2024
Change
2.453.33%
Bid1.7
Ask4.6
volume16
Intrest110
Last Price285.5Jul 12, 2024
Change
00%
Bid70.1
Ask76
volume0
Intrest1
Strike
580
580
Last Price2.83Nov 29, 2024
Change
1.7738.48%
Bid2.55
Ask5.6
volume27
Intrest264
Last Price46.86Nov 18, 2024
Change
00%
Bid60.5
Ask67
volume0
Intrest4
Strike
590
590
Last Price4.05Nov 29, 2024
Change
2.7540.44%
Bid3.6
Ask6
volume38
Intrest125
Last Price64.3Nov 29, 2024
Change
23.657.99%
Bid51.7
Ask58
volume1
Intrest36
Strike
600
600
Last Price5.63Nov 29, 2024
Change
4.0341.72%
Bid5.2
Ask8.7
volume55
Intrest459
Last Price42.6Nov 25, 2024
Change
00%
Bid44.5
Ask49.2
volume0
Intrest26
Strike
610
610
Last Price8.25Nov 29, 2024
Change
6.7545%
Bid7.5
Ask10.5
volume4
Intrest671
Last Price49Nov 29, 2024
Change
22.887.02%
Bid38.1
Ask42.1
volume20
Intrest106
Strike
620
620
Last Price10.1Nov 29, 2024
Change
6.5539.34%
Bid10.2
Ask11.8
volume5
Intrest185
Last Price34.85Nov 29, 2024
Change
12.5456.21%
Bid31.5
Ask35.1
volume45
Intrest166
Strike
630
630
Last Price11Nov 29, 2024
Change
10.548.84%
Bid13.3
Ask15.8
volume6
Intrest566
Last Price27.38Nov 29, 2024
Change
10.6863.95%
Bid25.4
Ask30
volume19
Intrest101
Strike
640
640
Last Price18.6Nov 29, 2024
Change
9.634.04%
Bid17.2
Ask20.7
volume14
Intrest258
Last Price21.95Nov 29, 2024
Change
7.4951.8%
Bid21
Ask24.6
volume32
Intrest160
Strike
650
650
Last Price21.85Nov 29, 2024
Change
13.7938.69%
Bid21.4
Ask25.4
volume8
Intrest193
Last Price17.1Nov 29, 2024
Change
6.155.45%
Bid14.7
Ask18.9
volume32
Intrest122
Strike
660
660
Last Price26.6Nov 29, 2024
Change
14.134.64%
Bid26.7
Ask30.2
volume5
Intrest90
Last Price14.48Nov 29, 2024
Change
5.9870.35%
Bid12
Ask14.6
volume23
Intrest192
Strike
670
670
Last Price30Nov 29, 2024
Change
11.828.23%
Bid30.6
Ask36.8
volume1
Intrest167
Last Price12.1Nov 29, 2024
Change
6.1101.67%
Bid9.7
Ask10.4
volume42
Intrest172
Strike
680
680
Last Price49.4Nov 22, 2024
Change
00%
Bid38.2
Ask44
volume0
Intrest139
Last Price8Nov 29, 2024
Change
3.577.78%
Bid5.7
Ask11
volume9
Intrest89
Strike
690
690
Last Price40.6Nov 29, 2024
Change
5.712.31%
Bid45.4
Ask51
volume3
Intrest127
Last Price5.9Nov 29, 2024
Change
2.678.79%
Bid5
Ask8.8
volume52
Intrest828
Strike
700
700
Last Price52Nov 29, 2024
Change
25.3332.76%
Bid54.2
Ask58.6
volume4
Intrest382
Last Price5.8Nov 29, 2024
Change
3.35136.73%
Bid3.6
Ask4.6
volume1
Intrest203
Strike
710
710
Last Price64.61Nov 29, 2024
Change
12.1215.8%
Bid63.3
Ask68.9
volume1
Intrest212
Last Price3.26Nov 29, 2024
Change
2.3239.58%
Bid2.55
Ask3.4
volume5
Intrest119
Strike
720
720
Last Price68.2Nov 29, 2024
Change
3.755.21%
Bid71.8
Ask76.6
volume6
Intrest86
Last Price3.08Nov 29, 2024
Change
2.38340%
Bid1.9
Ask2.5
volume4
Intrest57
Strike
730
730
Last Price77.3Nov 29, 2024
Change
5.316.43%
Bid81.4
Ask85.8
volume1
Intrest88
Last Price1.47Nov 29, 2024
Change
0.5763.33%
Bid1.35
Ask1.6
volume31
Intrest151
Strike
740
740
Last Price130.4Nov 19, 2024
Change
00%
Bid89.9
Ask95.8
volume0
Intrest166
Last Price1.2Nov 29, 2024
Change
0.3846.34%
Bid0.95
Ask1.35
volume26
Intrest189
Strike
750
750
Last Price118.6Nov 27, 2024
Change
00%
Bid99.3
Ask106.4
volume0
Intrest52
Last Price1.05Nov 29, 2024
Change
0.2938.16%
Bid0.65
Ask1.25
volume16
Intrest90
Strike
760
760
Last Price133.3Nov 27, 2024
Change
00%
Bid109.6
Ask116.7
volume0
Intrest11
Last Price0.78Nov 29, 2024
Change
0.1830%
Bid0.2
Ask1.45
volume2
Intrest192
Strike
770
770
Last Price139.57Nov 26, 2024
Change
00%
Bid119.2
Ask126.7
volume0
Intrest1
Last Price0.5Nov 29, 2024
Change
166.67%
Bid0.4
Ask0.7
volume3
Intrest97
Strike
780
780
Last Price157.9Nov 26, 2024
Change
00%
Bid129.2
Ask136.5
volume0
Intrest9
Last Price0.35Nov 29, 2024
Change
0.0516.67%
Bid0.05
Ask0.65
volume1
Intrest65
Strike
790
790
Last Price158.9Nov 27, 2024
Change
00%
Bid139.8
Ask146.6
volume0
Intrest19
Last Price0.35Nov 29, 2024
Change
0.0516.67%
Bid-
Ask0.45
volume3
Intrest80
Strike
800
800
Last Price168.4Nov 27, 2024
Change
00%
Bid149.7
Ask156.6
volume0
Intrest14
Last Price0.64Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest61
Strike
810
810
Last Price179.2Nov 27, 2024
Change
00%
Bid159
Ask166
volume0
Intrest25
Last Price0.46Nov 22, 2024
Change
00%
Bid-
Ask1
volume0
Intrest163
Strike
820
820
Last Price193.1Nov 27, 2024
Change
00%
Bid169
Ask175.8
volume0
Intrest2
Last Price0.75Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest46
Strike
830
830
Last Price199.25Nov 26, 2024
Change
00%
Bid179
Ask186.6
volume0
Intrest0
Last Price0.2Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest55
Strike
840
840
Last Price170.18Oct 21, 2024
Change
00%
Bid189
Ask196.6
volume0
Intrest0
Last Price0.25Nov 25, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest287
Strike
850
850
Last Price218.6Nov 21, 2024
Change
00%
Bid199
Ask206.6
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest46
Strike
860
860
Last Price229.3Nov 27, 2024
Change
00%
Bid209.2
Ask216.6
volume0
Intrest4
Last Price0.05Nov 27, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest39
Strike
870
870
Last Price238.4Nov 27, 2024
Change
00%
Bid219.2
Ask226.6
volume0
Intrest26
Last Price0.75Nov 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest37
Strike
880
880
Last Price249.35Nov 27, 2024
Change
00%
Bid229
Ask236.6
volume0
Intrest0
Last Price0.55Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest75
Strike
890
890
Last Price258.58Nov 27, 2024
Change
00%
Bid239
Ask246.6
volume0
Intrest4
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest63
Strike
900
900
Last Price268.62Nov 27, 2024
Change
00%
Bid249.5
Ask256.6
volume0
Intrest0
Last Price1.02Oct 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
910
910
Last Price291.04Nov 18, 2024
Change
00%
Bid259
Ask266.6
volume0
Intrest0
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest64
Strike
920
920
Last Price301.08Nov 18, 2024
Change
00%
Bid269
Ask276.6
volume0
Intrest0
Last Price1.45Nov 01, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest41
Strike
930
930
Last Price106.8Jul 10, 2024
Change
00%
Bid279.1
Ask286.6
volume0
Intrest0
Last Price1.34Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest58
Strike
940
940
Last Price302.99Nov 22, 2024
Change
00%
Bid289
Ask296.6
volume0
Intrest1
Last Price1Oct 30, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Strike
960
960
Last Price323.03Nov 22, 2024
Change
00%
Bid309
Ask316.6
volume0
Intrest0
Last Price0.75Oct 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest42
Strike
980
980
Last Price-
Change
-
Bid329
Ask336.6
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest62
Strike
1000
1000
Last Price-
Change
-
Bid349.1
Ask356.6
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Strike
1020
1020
Last Price-
Change
-
Bid369
Ask376.6
volume0
Intrest0
Last Price0.4Nov 01, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Strike
1040
1040
Last Price-
Change
-
Bid389
Ask396.6
volume0
Intrest0
Last Price2.7Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
1060
1060
Last Price-
Change
-
Bid409
Ask416.6
volume0
Intrest0
Last Price0.4Oct 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
1080
1080
Last Price-
Change
-
Bid429.1
Ask437.1
volume0
Intrest0
Last Price0.2Nov 27, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest86
Strike
1100
1100
Last Price-
Change
-
Bid449
Ask457.3
volume0
Intrest0
Last Price2.95Sep 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
1120
1120
Last Price-
Change
-
Bid469
Ask477
volume0
Intrest0
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Strike
1140
1140
Last Price-
Change
-
Bid489
Ask497.1
volume0
Intrest0
Last Price1.62Sep 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
1160
1160
Last Price-
Change
-
Bid509
Ask517
volume0
Intrest0
Last Price2Aug 02, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
1180
1180
Last Price-
Change
-
Bid529
Ask537.1
volume0
Intrest0
Last Price2Sep 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest59
Strike
1200
1200
Last Price-
Change
-
Bid549
Ask557.7
volume0
Intrest0
Last Price1Sep 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
1220
1220
Last Price490.8Sep 04, 2024
Change
00%
Bid569
Ask577.3
volume0
Intrest0
Last Price4.6Aug 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
1240
1240
Last Price-
Change
-
Bid589
Ask597.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid609
Ask617.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid629
Ask636.5
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Strike
1300
1300
Last Price-
Change
-
Bid649
Ask656.1
volume0
Intrest0