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 Price471May 30, 2025
Change
00%
Bid463
Ask471.7
volume0
Intrest1
Strike
290
290
Last Price0.11Apr 30, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price353.7Apr 11, 2025
Change
00%
Bid453.5
Ask461.8
volume0
Intrest0
Strike
300
300
Last Price2.8Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price349.8Apr 11, 2025
Change
00%
Bid443.4
Ask451.8
volume0
Intrest0
Strike
310
310
Last Price3.3Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price440.5Feb 18, 2025
Change
00%
Bid433.1
Ask441.8
volume0
Intrest0
Strike
320
320
Last Price0.5Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price330.5Apr 11, 2025
Change
00%
Bid423.4
Ask431.9
volume0
Intrest0
Strike
330
330
Last Price2.85Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price440.38May 22, 2025
Change
00%
Bid413.5
Ask421.9
volume0
Intrest5
Strike
340
340
Last Price3.4Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price321Apr 10, 2025
Change
00%
Bid403.5
Ask411.9
volume0
Intrest0
Strike
350
350
Last Price1.75Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price241.7Apr 07, 2025
Change
00%
Bid393.5
Ask401.9
volume0
Intrest0
Strike
360
360
Last Price2.9Apr 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price375.61May 30, 2025
Change
00%
Bid383.6
Ask392
volume0
Intrest0
Strike
370
370
Last Price3.3Apr 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid373.6
Ask382
volume0
Intrest0
Strike
380
380
Last Price0.2May 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price274.2Apr 10, 2025
Change
00%
Bid363.6
Ask372
volume0
Intrest0
Strike
390
390
Last Price7.32Apr 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Last Price219.2Apr 08, 2025
Change
00%
Bid353.7
Ask362
volume0
Intrest0
Strike
400
400
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Last Price211.1Apr 08, 2025
Change
00%
Bid343.7
Ask352
volume0
Intrest0
Strike
410
410
Last Price1Apr 30, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest103
Last Price340.79May 30, 2025
Change
00%
Bid333.7
Ask342
volume0
Intrest7
Strike
420
420
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest113
Last Price180.8Apr 07, 2025
Change
00%
Bid323.6
Ask332
volume0
Intrest0
Strike
430
430
Last Price15.4Apr 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price217.5Apr 16, 2025
Change
00%
Bid313.7
Ask322
volume0
Intrest0
Strike
440
440
Last Price4.5Apr 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price246.2Apr 29, 2025
Change
00%
Bid303.8
Ask312
volume0
Intrest1
Strike
450
450
Last Price5Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest140
Last Price251.09Apr 09, 2025
Change
00%
Bid293.8
Ask301.9
volume0
Intrest1
Strike
460
460
Last Price9.16Apr 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Last Price-
Change
-
Bid283.8
Ask291.9
volume0
Intrest0
Strike
470
470
Last Price8.9Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest63
Last Price179.4Apr 16, 2025
Change
00%
Bid273.8
Ask281.8
volume0
Intrest2
Strike
480
480
Last Price9.85Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest32
Last Price-
Change
-
Bid263.9
Ask272
volume0
Intrest0
Strike
490
490
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest32
Last Price259May 23, 2025
Change
00%
Bid254.6
Ask262
volume0
Intrest6
Strike
500
500
Last Price0.46May 12, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest61
Last Price174.67Dec 05, 2024
Change
00%
Bid244
Ask252
volume0
Intrest2
Strike
510
510
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Last Price150Apr 23, 2025
Change
00%
Bid234
Ask242.5
volume0
Intrest3
Strike
520
520
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest68
Last Price-
Change
-
Bid224.1
Ask232.5
volume0
Intrest0
Strike
530
530
Last Price0.4May 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest119
Last Price172.6Mar 27, 2025
Change
00%
Bid214.1
Ask222.6
volume0
Intrest3
Strike
540
540
Last Price0.56May 29, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest129
Last Price125.9Apr 16, 2025
Change
00%
Bid205.1
Ask212.7
volume0
Intrest4
Strike
550
550
Last Price0.44May 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest127
Last Price102.2Apr 03, 2025
Change
00%
Bid194
Ask202.8
volume0
Intrest1
Strike
560
560
Last Price0.6May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Last Price129.9Apr 24, 2025
Change
00%
Bid185.1
Ask192.9
volume0
Intrest5
Strike
570
570
Last Price0.8May 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest77
Last Price205.99May 19, 2025
Change
00%
Bid174.8
Ask182.9
volume0
Intrest44
Strike
580
580
Last Price0.5May 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest115
Last Price196.19May 19, 2025
Change
00%
Bid165.2
Ask173
volume0
Intrest20
Strike
590
590
Last Price0.6Jun 02, 2025
Change
00%
Bid0.5
Ask1.6
volume0
Intrest48
Last Price157Jun 02, 2025
Change
00%
Bid155
Ask163.3
volume0
Intrest12
Strike
600
600
Last Price0.6May 29, 2025
Change
00%
Bid0.5
Ask3.4
volume0
Intrest141
Last Price162.54May 13, 2025
Change
00%
Bid145.9
Ask153.5
volume0
Intrest5
Strike
610
610
Last Price1.01May 30, 2025
Change
00%
Bid0.15
Ask1.65
volume0
Intrest136
Last Price152.65May 13, 2025
Change
00%
Bid135.7
Ask144
volume0
Intrest25
Strike
620
620
Last Price1.5Jun 02, 2025
Change
00%
Bid0.35
Ask1.85
volume0
Intrest43
Last Price123May 12, 2025
Change
00%
Bid125.5
Ask134
volume0
Intrest15
Strike
630
630
Last Price2.33May 30, 2025
Change
00%
Bid0.55
Ask2.05
volume0
Intrest64
Last Price139.3May 13, 2025
Change
00%
Bid116.5
Ask124
volume0
Intrest83
Strike
640
640
Last Price2.9May 30, 2025
Change
00%
Bid0.85
Ask2.35
volume0
Intrest228
Last Price106.1May 12, 2025
Change
00%
Bid107.1
Ask114.8
volume0
Intrest77
Strike
650
650
Last Price2.3May 30, 2025
Change
00%
Bid1.2
Ask2.7
volume0
Intrest77
Last Price100.45Jun 02, 2025
Change
00%
Bid97
Ask105
volume0
Intrest45
Strike
660
660
Last Price3.76May 30, 2025
Change
00%
Bid1.7
Ask3.2
volume0
Intrest119
Last Price113.43May 22, 2025
Change
00%
Bid87.9
Ask95.6
volume0
Intrest52
Strike
670
670
Last Price5.57May 30, 2025
Change
00%
Bid2
Ask4.4
volume0
Intrest303
Last Price104.34May 22, 2025
Change
00%
Bid78.5
Ask86.4
volume0
Intrest106
Strike
680
680
Last Price3.4May 28, 2025
Change
00%
Bid2.6
Ask5
volume0
Intrest162
Last Price72.05Jun 02, 2025
Change
00%
Bid71.5
Ask77.4
volume0
Intrest42
Strike
690
690
Last Price8.25May 30, 2025
Change
00%
Bid3.6
Ask6.2
volume0
Intrest85
Last Price63.78Jun 02, 2025
Change
00%
Bid62.3
Ask68.7
volume0
Intrest100
Strike
700
700
Last Price6.1Jun 03, 2025
Change
0.529.32%
Bid4.9
Ask8.7
volume1
Intrest194
Last Price61.89May 30, 2025
Change
00%
Bid52.8
Ask60.3
volume0
Intrest75
Strike
710
710
Last Price9.12Jun 02, 2025
Change
00%
Bid5.7
Ask9.3
volume0
Intrest136
Last Price48.18May 30, 2025
Change
00%
Bid44.1
Ask52.4
volume0
Intrest93
Strike
720
720
Last Price9Jun 02, 2025
Change
00%
Bid6.3
Ask11.5
volume0
Intrest240
Last Price36.4May 30, 2025
Change
00%
Bid38.6
Ask45.1
volume0
Intrest220
Strike
730
730
Last Price12.3Jun 02, 2025
Change
00%
Bid8
Ask15.1
volume0
Intrest173
Last Price31.16May 30, 2025
Change
00%
Bid31.6
Ask38.5
volume0
Intrest198
Strike
740
740
Last Price19.3Jun 02, 2025
Change
00%
Bid13.4
Ask18.2
volume0
Intrest468
Last Price28.5Jun 02, 2025
Change
00%
Bid27.3
Ask32.6
volume0
Intrest375
Strike
750
750
Last Price19Jun 02, 2025
Change
00%
Bid17.1
Ask21.9
volume0
Intrest170
Last Price26.8Jun 02, 2025
Change
00%
Bid21.6
Ask27.4
volume0
Intrest276
Strike
760
760
Last Price26.7Jun 02, 2025
Change
00%
Bid20.8
Ask26.8
volume0
Intrest55
Last Price20.2Jun 02, 2025
Change
00%
Bid17.2
Ask22
volume0
Intrest146
Strike
770
770
Last Price27.37Jun 02, 2025
Change
00%
Bid26
Ask33.1
volume0
Intrest111
Last Price17.7Jun 02, 2025
Change
00%
Bid13.2
Ask17.7
volume0
Intrest189
Strike
780
780
Last Price42.16May 30, 2025
Change
00%
Bid32.4
Ask38.6
volume0
Intrest102
Last Price12.9May 30, 2025
Change
00%
Bid10
Ask14.8
volume0
Intrest195
Strike
790
790
Last Price55May 30, 2025
Change
00%
Bid39
Ask45.8
volume0
Intrest46
Last Price10.7Jun 02, 2025
Change
00%
Bid8
Ask12.4
volume0
Intrest725
Strike
800
800
Last Price57.19May 30, 2025
Change
00%
Bid46
Ask53.8
volume0
Intrest56
Last Price6.45Jun 02, 2025
Change
00%
Bid5
Ask10.8
volume0
Intrest117
Strike
810
810
Last Price48.5May 20, 2025
Change
00%
Bid54.9
Ask62.5
volume0
Intrest15
Last Price5.8Jun 02, 2025
Change
00%
Bid5
Ask8.2
volume0
Intrest363
Strike
820
820
Last Price43May 28, 2025
Change
00%
Bid63
Ask70.7
volume0
Intrest104
Last Price4Jun 02, 2025
Change
00%
Bid2.5
Ask6.1
volume0
Intrest75
Strike
830
830
Last Price47.2May 15, 2025
Change
00%
Bid72.5
Ask79.7
volume0
Intrest3
Last Price3.3Jun 02, 2025
Change
00%
Bid1.7
Ask5.3
volume0
Intrest66
Strike
840
840
Last Price53.5May 15, 2025
Change
00%
Bid80.2
Ask88.4
volume0
Intrest11
Last Price2.15May 30, 2025
Change
00%
Bid1
Ask4.9
volume0
Intrest159
Strike
850
850
Last Price-
Change
-
Bid90
Ask98.1
volume0
Intrest0
Last Price4.5May 29, 2025
Change
00%
Bid0.75
Ask3.3
volume0
Intrest198
Strike
860
860
Last Price109.9May 30, 2025
Change
00%
Bid99.2
Ask107.9
volume0
Intrest4
Last Price0.95Jun 02, 2025
Change
00%
Bid0.05
Ask3.7
volume0
Intrest116
Strike
880
880
Last Price107.49Jul 12, 2024
Change
00%
Bid119
Ask127.4
volume0
Intrest0
Last Price0.48Jun 02, 2025
Change
00%
Bid0.25
Ask2
volume0
Intrest346
Strike
900
900
Last Price223.4Apr 02, 2025
Change
00%
Bid139.4
Ask147
volume0
Intrest2
Last Price1.2May 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest287
Strike
920
920
Last Price134.1Jul 15, 2024
Change
00%
Bid159
Ask167.7
volume0
Intrest0
Last Price0.65May 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Strike
940
940
Last Price272.8Apr 23, 2025
Change
00%
Bid179.1
Ask187.7
volume0
Intrest0
Last Price0.47May 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Strike
960
960
Last Price-
Change
-
Bid199
Ask207.2
volume0
Intrest0
Last Price0.46May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Strike
980
980
Last Price-
Change
-
Bid219
Ask227.2
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest120
Strike
1000
1000
Last Price-
Change
-
Bid239
Ask247.2
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest27
Strike
1020
1020
Last Price-
Change
-
Bid259
Ask267.2
volume0
Intrest0
Last Price0.3May 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Strike
1040
1040
Last Price343.8Apr 09, 2025
Change
00%
Bid279
Ask287.7
volume0
Intrest0
Last Price0.3May 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Strike
1060
1060
Last Price-
Change
-
Bid299
Ask307.7
volume0
Intrest0
Last Price4.3Jan 30, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest80
Strike
1080
1080
Last Price436.9Apr 16, 2025
Change
00%
Bid319
Ask327.7
volume0
Intrest0
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
1100
1100
Last Price461.3Apr 17, 2025
Change
00%
Bid339
Ask347.7
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest308
Strike
1120
1120
Last Price459.5Apr 10, 2025
Change
00%
Bid359
Ask367.7
volume0
Intrest0
Last Price2.55Jan 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid379
Ask387.7
volume0
Intrest0
Last Price0.6Mar 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
1160
1160
Last Price-
Change
-
Bid399
Ask407.7
volume0
Intrest0
Last Price0.48Apr 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
1180
1180
Last Price-
Change
-
Bid419
Ask427.7
volume0
Intrest0
Last Price0.35Mar 05, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest31
Strike
1200
1200
Last Price-
Change
-
Bid439
Ask447.7
volume0
Intrest0
Last Price1.4Jan 31, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
1220
1220
Last Price-
Change
-
Bid459
Ask467.7
volume0
Intrest0
Last Price1.08Mar 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
1240
1240
Last Price-
Change
-
Bid479
Ask487.7
volume0
Intrest0
Last Price1.06Mar 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
1260
1260
Last Price-
Change
-
Bid499
Ask506.8
volume0
Intrest0
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Strike
1280
1280
Last Price-
Change
-
Bid519.1
Ask527.2
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest66
Strike
1300
1300
Last Price537.8Jan 31, 2025
Change
00%
Bid539
Ask547.2
volume0
Intrest0