$904.18
7.090.79%
À la fermeture: -
$890.01
-14.17-1.57%
Après les heures de négociation: 6:08 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
-
Bid302
Ask309.2
volume0
Intrest0
Strike
600
600
Last Price0.05Jul 24, 2025
Change
1.6397.02%
Bid-
Ask0.4
volume2
Intrest10
Last Price-
Change
-
Bid292.1
Ask299.4
volume0
Intrest0
Strike
610
610
Last Price2.05Jun 17, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest3
Last Price-
Change
-
Bid282.3
Ask289.6
volume0
Intrest0
Strike
620
620
Last Price0.55Jul 23, 2025
Change
00%
Bid0.05
Ask1.2
volume0
Intrest10
Last Price-
Change
-
Bid272.2
Ask279.4
volume0
Intrest0
Strike
630
630
Last Price2.5Jun 20, 2025
Change
00%
Bid0.05
Ask1.3
volume0
Intrest2
Last Price-
Change
-
Bid262.4
Ask269.5
volume0
Intrest0
Strike
640
640
Last Price0.4Jul 24, 2025
Change
0.120%
Bid0.05
Ask2.3
volume1
Intrest4
Last Price216.2Jun 20, 2025
Change
00%
Bid252.2
Ask259.5
volume0
Intrest1
Strike
650
650
Last Price0.48Jul 24, 2025
Change
0.117.24%
Bid0.05
Ask1.3
volume4
Intrest16
Last Price279Jul 18, 2025
Change
00%
Bid243
Ask249.6
volume0
Intrest1
Strike
660
660
Last Price13.66Jun 03, 2025
Change
00%
Bid0.05
Ask1.75
volume0
Intrest6
Last Price-
Change
-
Bid232.7
Ask239
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Last Price250.05Jul 03, 2025
Change
00%
Bid222.8
Ask230
volume0
Intrest1
Strike
680
680
Last Price2.72Jul 01, 2025
Change
00%
Bid0.05
Ask4.1
volume0
Intrest2
Last Price229.62Jul 22, 2025
Change
00%
Bid213
Ask220.1
volume0
Intrest1
Strike
690
690
Last Price1.45Jul 10, 2025
Change
00%
Bid0.05
Ask4.6
volume0
Intrest10
Last Price-
Change
-
Bid203.1
Ask210.2
volume0
Intrest0
Strike
700
700
Last Price0.5Jul 21, 2025
Change
00%
Bid0.05
Ask3.8
volume0
Intrest22
Last Price-
Change
-
Bid193.7
Ask200.7
volume0
Intrest0
Strike
710
710
Last Price27Jun 03, 2025
Change
00%
Bid0.05
Ask2.85
volume0
Intrest2
Last Price198.1Jul 22, 2025
Change
00%
Bid183.6
Ask190.8
volume0
Intrest2
Strike
720
720
Last Price1.22Jul 24, 2025
Change
0.3235.56%
Bid0.05
Ask3.1
volume2
Intrest54
Last Price197.7Jul 16, 2025
Change
00%
Bid173.7
Ask181
volume0
Intrest3
Strike
730
730
Last Price2.55Jul 23, 2025
Change
00%
Bid0.05
Ask3.7
volume0
Intrest46
Last Price197.1Jul 16, 2025
Change
00%
Bid164.8
Ask171.4
volume0
Intrest43
Strike
740
740
Last Price2.85Jul 23, 2025
Change
00%
Bid0.45
Ask4.3
volume0
Intrest39
Last Price190Jul 17, 2025
Change
00%
Bid155.1
Ask161.9
volume0
Intrest7
Strike
750
750
Last Price2.7Jul 24, 2025
Change
0.7521.74%
Bid1.05
Ask3.7
volume5
Intrest34
Last Price155Jun 26, 2025
Change
00%
Bid145.6
Ask152.4
volume0
Intrest10
Strike
760
760
Last Price2.65Jul 24, 2025
Change
1.7539.77%
Bid1.85
Ask4.4
volume14
Intrest62
Last Price120.92Jun 18, 2025
Change
00%
Bid136.1
Ask143
volume0
Intrest43
Strike
770
770
Last Price3.07Jul 24, 2025
Change
2.3343.15%
Bid2.25
Ask6.1
volume31
Intrest53
Last Price151.3Jul 16, 2025
Change
00%
Bid126.5
Ask133.7
volume0
Intrest7
Strike
780
780
Last Price4.3Jul 24, 2025
Change
1.525.86%
Bid1.95
Ask5.9
volume1
Intrest56
Last Price143.42Jul 18, 2025
Change
00%
Bid117.3
Ask124.9
volume0
Intrest6
Strike
790
790
Last Price4.6Jul 24, 2025
Change
1.8228.35%
Bid4.1
Ask5.6
volume2
Intrest52
Last Price144Jul 21, 2025
Change
00%
Bid108.6
Ask115.2
volume0
Intrest91
Strike
800
800
Last Price5.65Jul 24, 2025
Change
2.5531.1%
Bid4.6
Ask8.2
volume6
Intrest89
Last Price134.53Jul 21, 2025
Change
00%
Bid100.3
Ask105.8
volume0
Intrest15
Strike
810
810
Last Price10.5Jul 23, 2025
Change
00%
Bid5.6
Ask10.2
volume0
Intrest24
Last Price88Jul 23, 2025
Change
00%
Bid91.5
Ask97.2
volume0
Intrest30
Strike
820
820
Last Price8.3Jul 24, 2025
Change
3.0526.87%
Bid7.6
Ask8.3
volume23
Intrest38
Last Price93Jul 01, 2025
Change
00%
Bid83.2
Ask88.8
volume0
Intrest12
Strike
830
830
Last Price9.2Jul 24, 2025
Change
4.1531.09%
Bid9.5
Ask11.4
volume23
Intrest47
Last Price82.25Jul 16, 2025
Change
00%
Bid75
Ask81.1
volume0
Intrest16
Strike
840
840
Last Price17.2Jul 23, 2025
Change
00%
Bid9.9
Ask14.5
volume0
Intrest33
Last Price71.63Jul 22, 2025
Change
00%
Bid67.3
Ask73.7
volume0
Intrest28
Strike
850
850
Last Price13.1Jul 24, 2025
Change
5.429.19%
Bid14
Ask15.9
volume4
Intrest71
Last Price58Jul 23, 2025
Change
00%
Bid59.6
Ask66.4
volume0
Intrest28
Strike
860
860
Last Price17.1Jul 24, 2025
Change
5.2523.49%
Bid14.1
Ask19.8
volume1
Intrest77
Last Price48.8Jul 23, 2025
Change
00%
Bid52.7
Ask59.6
volume0
Intrest69
Strike
870
870
Last Price26.4Jul 23, 2025
Change
00%
Bid17.5
Ask22.5
volume0
Intrest81
Last Price52Jul 24, 2025
Change
920.93%
Bid48
Ask52.5
volume35
Intrest96
Strike
880
880
Last Price22.42Jul 24, 2025
Change
8.6427.82%
Bid21.4
Ask26.8
volume1
Intrest92
Last Price48.9Jul 24, 2025
Change
11.330.05%
Bid40.1
Ask47
volume6
Intrest69
Strike
890
890
Last Price26.1Jul 24, 2025
Change
9.7427.18%
Bid25.7
Ask28.9
volume3
Intrest63
Last Price39.8Jul 24, 2025
Change
5.9217.47%
Bid36.9
Ask39.5
volume9
Intrest222
Strike
900
900
Last Price41.05Jul 23, 2025
Change
00%
Bid29.1
Ask35
volume0
Intrest54
Last Price34.3Jul 24, 2025
Change
5.318.28%
Bid32.2
Ask34.3
volume81
Intrest30
Strike
910
910
Last Price35.34Jul 24, 2025
Change
11.4624.49%
Bid33.7
Ask39.9
volume2
Intrest56
Last Price30.58Jul 24, 2025
Change
4.5817.62%
Bid27.3
Ask29.9
volume2
Intrest103
Strike
920
920
Last Price40.13Jul 24, 2025
Change
11.9622.96%
Bid39.4
Ask45
volume3
Intrest800
Last Price21.73Jul 24, 2025
Change
1.839.2%
Bid23
Ask25.8
volume3
Intrest56
Strike
930
930
Last Price46.8Jul 24, 2025
Change
1.12.41%
Bid45.6
Ask50
volume1
Intrest110
Last Price20.72Jul 24, 2025
Change
2.8215.75%
Bid19.6
Ask21.6
volume4
Intrest111
Strike
940
940
Last Price53.3Jul 24, 2025
Change
10.1115.94%
Bid51.2
Ask56.5
volume3
Intrest47
Last Price19.77Jul 24, 2025
Change
4.3728.38%
Bid15.3
Ask18.7
volume3
Intrest44
Strike
950
950
Last Price39.15Jul 21, 2025
Change
00%
Bid57.6
Ask64
volume0
Intrest12
Last Price14.3Jul 24, 2025
Change
1.511.72%
Bid13.4
Ask15.2
volume13
Intrest61
Strike
960
960
Last Price68.3Jul 24, 2025
Change
13.516.5%
Bid64.8
Ask71.2
volume2
Intrest4
Last Price10.6Jul 23, 2025
Change
00%
Bid11.1
Ask12.8
volume0
Intrest31
Strike
970
970
Last Price-
Change
-
Bid72.4
Ask78.5
volume0
Intrest0
Last Price11.3Jul 24, 2025
Change
2.426.97%
Bid8.6
Ask10.8
volume1
Intrest43
Strike
980
980
Last Price80.5Jul 16, 2025
Change
00%
Bid80
Ask87.4
volume0
Intrest1
Last Price9.1Jul 24, 2025
Change
1.824.66%
Bid7.4
Ask8.8
volume6
Intrest21
Strike
990
990
Last Price-
Change
-
Bid88
Ask95.3
volume0
Intrest0
Last Price6.4Jul 23, 2025
Change
00%
Bid4.9
Ask8.5
volume0
Intrest76
Strike
1000
1000
Last Price105.78Jul 24, 2025
Change
5.334.8%
Bid97
Ask105
volume1
Intrest1
Last Price6.2Jul 24, 2025
Change
1.326.53%
Bid3.8
Ask7
volume5
Intrest43
Strike
1010
1010
Last Price-
Change
-
Bid105.5
Ask113.8
volume0
Intrest0
Last Price3.2Jul 24, 2025
Change
0.6516.88%
Bid3.1
Ask6
volume1
Intrest39
Strike
1020
1020
Last Price-
Change
-
Bid115.1
Ask122.9
volume0
Intrest0
Last Price3.8Jul 24, 2025
Change
0.257.04%
Bid2.3
Ask4.8
volume1
Intrest61
Strike
1030
1030
Last Price-
Change
-
Bid124.2
Ask132.1
volume0
Intrest0
Last Price3.2Jul 24, 2025
Change
4.658.97%
Bid1.9
Ask3.9
volume1
Intrest27
Strike
1040
1040
Last Price-
Change
-
Bid133.5
Ask141.4
volume0
Intrest0
Last Price1.9Jul 23, 2025
Change
00%
Bid0.25
Ask5.3
volume0
Intrest24
Strike
1050
1050
Last Price-
Change
-
Bid142.8
Ask150.3
volume0
Intrest0
Last Price2.1Jul 22, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest12
Strike
1060
1060
Last Price158.3Jul 16, 2025
Change
00%
Bid152.8
Ask160.8
volume0
Intrest2
Last Price3.4Jul 21, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest21
Strike
1080
1080
Last Price-
Change
-
Bid172.1
Ask180.3
volume0
Intrest0
Last Price0.84Jul 22, 2025
Change
00%
Bid0.05
Ask1
volume0
Intrest8
Strike
1100
1100
Last Price172.8Jul 22, 2025
Change
00%
Bid192.8
Ask200
volume0
Intrest1
Last Price-
Change
-
Bid0.05
Ask0.5
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid212.1
Ask219.3
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask0.35
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid232.5
Ask239.1
volume0
Intrest0
Last Price0.75Jul 16, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest5
Strike
1160
1160
Last Price-
Change
-
Bid252.2
Ask259.3
volume0
Intrest0
Last Price1.3Jun 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1180
1180
Last Price-
Change
-
Bid272.5
Ask279
volume0
Intrest0
Last Price2.46Jul 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Strike
1200
1200
Last Price-
Change
-
Bid293
Ask299.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid312.3
Ask319.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid332.4
Ask339.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid352.2
Ask359.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid372.6
Ask379.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid392.4
Ask399.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid412.8
Ask419.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid432.3
Ask440.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
1360
1360
Last Price500.9Jun 20, 2025
Change
00%
Bid452.2
Ask460.2
volume0
Intrest0