$756.88
-17.09-2.21%
近くで: -
$756.88
0.001000.00%
時間外: May 30, 4:26 PM EDT
Comments
Loading...
KLA (NASDAQ:KLAC) 株価情報, オプションチェーン
オプションチェーンは、KLAの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、KLAの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price471May 30, 2025
Change
122.48%
Bid464.4
Ask470.5
volume5
Intrest5
Strike
290
290
Last Price0.11Apr 30, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest2
Last Price353.7Apr 11, 2025
Change
00%
Bid454.6
Ask460.5
volume0
Intrest0
Strike
300
300
Last Price2.8Apr 07, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price349.8Apr 11, 2025
Change
00%
Bid444.6
Ask450.8
volume0
Intrest0
Strike
310
310
Last Price3.3Apr 07, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest1
Last Price440.5Feb 18, 2025
Change
00%
Bid434.5
Ask440.8
volume0
Intrest0
Strike
320
320
Last Price0.5Dec 16, 2024
Change
00%
Bid-
Ask3.5
volume0
Intrest1
Last Price330.5Apr 11, 2025
Change
00%
Bid424.5
Ask430.7
volume0
Intrest0
Strike
330
330
Last Price2.85Apr 09, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest1
Last Price440.38May 22, 2025
Change
00%
Bid414.6
Ask420.8
volume0
Intrest5
Strike
340
340
Last Price3.4Apr 09, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest6
Last Price321Apr 10, 2025
Change
00%
Bid404.7
Ask410.9
volume0
Intrest0
Strike
350
350
Last Price1.75Dec 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Last Price241.7Apr 07, 2025
Change
00%
Bid394.8
Ask400.9
volume0
Intrest0
Strike
360
360
Last Price2.9Apr 04, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Last Price375.61May 30, 2025
Change
9.242.4%
Bid384.7
Ask391
volume5
Intrest5
Strike
370
370
Last Price3.3Apr 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid374.7
Ask381
volume0
Intrest0
Strike
380
380
Last Price0.2May 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price274.2Apr 10, 2025
Change
00%
Bid364.7
Ask371
volume0
Intrest0
Strike
390
390
Last Price7.32Apr 04, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest11
Last Price219.2Apr 08, 2025
Change
00%
Bid354.8
Ask361
volume0
Intrest0
Strike
400
400
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask1
volume0
Intrest15
Last Price211.1Apr 08, 2025
Change
00%
Bid344.8
Ask351.1
volume0
Intrest0
Strike
410
410
Last Price1Apr 30, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest103
Last Price340.79May 30, 2025
Change
4.231.26%
Bid335
Ask341.1
volume5
Intrest7
Strike
420
420
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest113
Last Price180.8Apr 07, 2025
Change
00%
Bid325.1
Ask331.1
volume0
Intrest0
Strike
430
430
Last Price15.4Apr 04, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest7
Last Price217.5Apr 16, 2025
Change
00%
Bid314.8
Ask321.1
volume0
Intrest0
Strike
440
440
Last Price4.5Apr 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Last Price246.2Apr 29, 2025
Change
00%
Bid304.9
Ask311.3
volume0
Intrest1
Strike
450
450
Last Price5Apr 09, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest140
Last Price251.09Apr 09, 2025
Change
00%
Bid295
Ask301.2
volume0
Intrest1
Strike
460
460
Last Price9.16Apr 21, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest29
Last Price-
Change
-
Bid285
Ask291.3
volume0
Intrest0
Strike
470
470
Last Price8.9Apr 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest63
Last Price179.4Apr 16, 2025
Change
00%
Bid275
Ask281.3
volume0
Intrest2
Strike
480
480
Last Price9.85Apr 16, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest32
Last Price-
Change
-
Bid265
Ask271.4
volume0
Intrest0
Strike
490
490
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest32
Last Price259May 23, 2025
Change
00%
Bid255.1
Ask261.5
volume0
Intrest6
Strike
500
500
Last Price0.46May 12, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest61
Last Price174.67Dec 05, 2024
Change
00%
Bid245.1
Ask251.3
volume0
Intrest2
Strike
510
510
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest22
Last Price150Apr 23, 2025
Change
00%
Bid235.2
Ask241.5
volume0
Intrest3
Strike
520
520
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest68
Last Price-
Change
-
Bid225.2
Ask231.6
volume0
Intrest0
Strike
530
530
Last Price0.4May 29, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest119
Last Price172.6Mar 27, 2025
Change
00%
Bid215.4
Ask221.7
volume0
Intrest3
Strike
540
540
Last Price0.56May 29, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest129
Last Price125.9Apr 16, 2025
Change
00%
Bid205.4
Ask211.8
volume0
Intrest4
Strike
550
550
Last Price0.44May 22, 2025
Change
00%
Bid0.2
Ask4
volume0
Intrest127
Last Price102.2Apr 03, 2025
Change
00%
Bid195.6
Ask201.9
volume0
Intrest1
Strike
560
560
Last Price0.6May 20, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest29
Last Price129.9Apr 24, 2025
Change
00%
Bid184.6
Ask192
volume0
Intrest5
Strike
570
570
Last Price0.8May 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest77
Last Price205.99May 19, 2025
Change
00%
Bid176
Ask182.1
volume0
Intrest44
Strike
580
580
Last Price0.5May 29, 2025
Change
00%
Bid0.1
Ask1.5
volume0
Intrest115
Last Price196.19May 19, 2025
Change
00%
Bid166
Ask172.3
volume0
Intrest20
Strike
590
590
Last Price0.87May 30, 2025
Change
0.1520.83%
Bid0.5
Ask1.6
volume1
Intrest45
Last Price205May 15, 2025
Change
00%
Bid156.3
Ask162.5
volume0
Intrest12
Strike
600
600
Last Price0.6May 29, 2025
Change
00%
Bid0.55
Ask2.5
volume0
Intrest141
Last Price162.54May 13, 2025
Change
00%
Bid146.4
Ask152.7
volume0
Intrest5
Strike
610
610
Last Price1.01May 30, 2025
Change
0.1112.22%
Bid0.4
Ask1.85
volume1
Intrest135
Last Price152.65May 13, 2025
Change
00%
Bid136.5
Ask143.2
volume0
Intrest25
Strike
620
620
Last Price1.75May 30, 2025
Change
0.5545.83%
Bid0.55
Ask2
volume4
Intrest40
Last Price123May 12, 2025
Change
00%
Bid127.1
Ask133.4
volume0
Intrest15
Strike
630
630
Last Price2.33May 30, 2025
Change
1.1394.17%
Bid1.1
Ask2.6
volume1
Intrest64
Last Price139.3May 13, 2025
Change
00%
Bid119.2
Ask123.1
volume0
Intrest83
Strike
640
640
Last Price2.9May 30, 2025
Change
1.381.25%
Bid1.75
Ask2.45
volume3
Intrest227
Last Price106.1May 12, 2025
Change
00%
Bid108.2
Ask114.3
volume0
Intrest77
Strike
650
650
Last Price2.3May 30, 2025
Change
0.052.13%
Bid2.3
Ask3.1
volume3
Intrest78
Last Price91.3May 30, 2025
Change
39.4430.17%
Bid98.8
Ask105.1
volume10
Intrest56
Strike
660
660
Last Price3.76May 30, 2025
Change
1.3153.47%
Bid1.3
Ask7.5
volume3
Intrest119
Last Price113.43May 22, 2025
Change
00%
Bid89.2
Ask95.8
volume0
Intrest52
Strike
670
670
Last Price5.57May 30, 2025
Change
2.7295.44%
Bid3.2
Ask5.1
volume2
Intrest303
Last Price104.34May 22, 2025
Change
00%
Bid82.1
Ask85.7
volume0
Intrest106
Strike
680
680
Last Price3.4May 28, 2025
Change
00%
Bid2.1
Ask7.6
volume0
Intrest162
Last Price68.39May 30, 2025
Change
12.2315.17%
Bid71.5
Ask78
volume1
Intrest43
Strike
690
690
Last Price8.25May 30, 2025
Change
3.4571.88%
Bid5.3
Ask7.5
volume4
Intrest84
Last Price60.97May 30, 2025
Change
20.1324.82%
Bid63.6
Ask69.4
volume2
Intrest100
Strike
700
700
Last Price10.94May 30, 2025
Change
4.6774.48%
Bid7.3
Ask10.1
volume7
Intrest178
Last Price61.89May 30, 2025
Change
16.3120.86%
Bid55.8
Ask61.4
volume1
Intrest76
Strike
710
710
Last Price10.02May 30, 2025
Change
4.1771.28%
Bid9.1
Ask10.8
volume6
Intrest131
Last Price48.18May 30, 2025
Change
16.3725.36%
Bid50
Ask53.3
volume1
Intrest93
Strike
720
720
Last Price15.44May 30, 2025
Change
5.2451.37%
Bid11.6
Ask14
volume11
Intrest253
Last Price36.4May 30, 2025
Change
20.235.69%
Bid40.7
Ask45.9
volume5
Intrest215
Strike
730
730
Last Price15.33May 30, 2025
Change
2.9323.63%
Bid14.1
Ask17.3
volume9
Intrest167
Last Price31.16May 30, 2025
Change
31.3950.18%
Bid36.2
Ask38.4
volume25
Intrest198
Strike
740
740
Last Price19.4May 30, 2025
Change
6.246.97%
Bid17.2
Ask19.3
volume1154
Intrest66
Last Price31May 30, 2025
Change
15.232.9%
Bid30.3
Ask31.8
volume4
Intrest355
Strike
750
750
Last Price29.33May 30, 2025
Change
13.3883.89%
Bid21.2
Ask24.2
volume3
Intrest170
Last Price24.1May 30, 2025
Change
15.2538.75%
Bid24.9
Ask27.3
volume5
Intrest278
Strike
760
760
Last Price28May 30, 2025
Change
8.0840.56%
Bid25.8
Ask29.6
volume4
Intrest56
Last Price16.82May 30, 2025
Change
12.8843.37%
Bid20.1
Ask21.8
volume73
Intrest140
Strike
770
770
Last Price33.73May 30, 2025
Change
7.5328.74%
Bid30.8
Ask34.6
volume66
Intrest130
Last Price14.3May 30, 2025
Change
10.5242.39%
Bid16.1
Ask17.5
volume60
Intrest162
Strike
780
780
Last Price42.16May 30, 2025
Change
13.5247.21%
Bid36.8
Ask40.6
volume15
Intrest104
Last Price12.9May 30, 2025
Change
7.135.5%
Bid12.3
Ask13.8
volume44
Intrest198
Strike
790
790
Last Price55May 30, 2025
Change
27.7101.47%
Bid42
Ask45.9
volume1
Intrest46
Last Price8.46May 30, 2025
Change
7.3446.46%
Bid9.6
Ask11.1
volume43
Intrest708
Strike
800
800
Last Price57.19May 30, 2025
Change
16.8941.91%
Bid49.1
Ask55
volume3
Intrest56
Last Price7.05May 30, 2025
Change
6.9549.64%
Bid6.8
Ask8.7
volume2
Intrest119
Strike
810
810
Last Price48.5May 20, 2025
Change
00%
Bid56.4
Ask61.9
volume0
Intrest15
Last Price5.15May 30, 2025
Change
5.4551.42%
Bid5.7
Ask6.4
volume2
Intrest364
Strike
820
820
Last Price43May 28, 2025
Change
00%
Bid64.5
Ask70.2
volume0
Intrest104
Last Price7.1May 29, 2025
Change
00%
Bid3.8
Ask5.1
volume0
Intrest75
Strike
830
830
Last Price47.2May 15, 2025
Change
00%
Bid73
Ask79.5
volume0
Intrest3
Last Price3.5May 30, 2025
Change
2.844.44%
Bid2.25
Ask7.4
volume3
Intrest63
Strike
840
840
Last Price53.5May 15, 2025
Change
00%
Bid82.4
Ask88
volume0
Intrest11
Last Price2.15May 30, 2025
Change
2.8557%
Bid2.1
Ask4.3
volume4
Intrest162
Strike
850
850
Last Price-
Change
-
Bid91
Ask97.2
volume0
Intrest0
Last Price4.5May 29, 2025
Change
00%
Bid0.45
Ask4.8
volume0
Intrest198
Strike
860
860
Last Price109.9May 30, 2025
Change
5.45.17%
Bid100.5
Ask106.7
volume1
Intrest4
Last Price2.15May 29, 2025
Change
00%
Bid0.8
Ask5
volume0
Intrest116
Strike
880
880
Last Price107.49Jul 12, 2024
Change
00%
Bid119.8
Ask125.9
volume0
Intrest0
Last Price1.25May 29, 2025
Change
00%
Bid0.25
Ask3.4
volume0
Intrest346
Strike
900
900
Last Price223.4Apr 02, 2025
Change
00%
Bid139.6
Ask145.9
volume0
Intrest2
Last Price1.2May 27, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest287
Strike
920
920
Last Price134.1Jul 15, 2024
Change
00%
Bid159.7
Ask165.9
volume0
Intrest0
Last Price0.65May 27, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest24
Strike
940
940
Last Price272.8Apr 23, 2025
Change
00%
Bid179.5
Ask185.9
volume0
Intrest0
Last Price0.47May 27, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest31
Strike
960
960
Last Price-
Change
-
Bid199.5
Ask205.9
volume0
Intrest0
Last Price0.46May 20, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest17
Strike
980
980
Last Price-
Change
-
Bid219.5
Ask226.9
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest120
Strike
1000
1000
Last Price-
Change
-
Bid239.8
Ask246.1
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest27
Strike
1020
1020
Last Price-
Change
-
Bid259.6
Ask267
volume0
Intrest0
Last Price0.3May 16, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest26
Strike
1040
1040
Last Price343.8Apr 09, 2025
Change
00%
Bid279.6
Ask285.9
volume0
Intrest0
Last Price0.3May 21, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest19
Strike
1060
1060
Last Price-
Change
-
Bid299.5
Ask307.1
volume0
Intrest0
Last Price4.3Jan 30, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest80
Strike
1080
1080
Last Price436.9Apr 16, 2025
Change
00%
Bid319.5
Ask327.2
volume0
Intrest0
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Strike
1100
1100
Last Price461.3Apr 17, 2025
Change
00%
Bid339.5
Ask347.1
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest308
Strike
1120
1120
Last Price459.5Apr 10, 2025
Change
00%
Bid359.5
Ask367.2
volume0
Intrest0
Last Price2.55Jan 08, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid379.9
Ask387.2
volume0
Intrest0
Last Price0.6Mar 20, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest7
Strike
1160
1160
Last Price-
Change
-
Bid399.5
Ask406.8
volume0
Intrest0
Last Price0.48Apr 15, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest6
Strike
1180
1180
Last Price-
Change
-
Bid419.5
Ask427.2
volume0
Intrest0
Last Price0.35Mar 05, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest31
Strike
1200
1200
Last Price-
Change
-
Bid439.6
Ask447
volume0
Intrest0
Last Price1.4Jan 31, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest3
Strike
1220
1220
Last Price-
Change
-
Bid459.5
Ask467.2
volume0
Intrest0
Last Price1.08Mar 10, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest1
Strike
1240
1240
Last Price-
Change
-
Bid479.5
Ask487.8
volume0
Intrest0
Last Price1.06Mar 10, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest3
Strike
1260
1260
Last Price-
Change
-
Bid499.8
Ask506
volume0
Intrest0
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest9
Strike
1280
1280
Last Price-
Change
-
Bid519.5
Ask527.1
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest66
Strike
1300
1300
Last Price537.8Jan 31, 2025
Change
00%
Bid539.6
Ask547.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved