$644.67
5.120.80%
近くで: -
$644.67
00.00%
時間外: 4:47 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 Price-
Change
-
Bid321
Ask330.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid311.7
Ask320
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid301
Ask310.2
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid291.8
Ask300
volume0
Intrest0
Strike
350
350
Last Price2.8Aug 06, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest22
Last Price-
Change
-
Bid281.8
Ask290
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid271
Ask280.3
volume0
Intrest0
Strike
370
370
Last Price2.4Mar 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid261.9
Ask270.3
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid252
Ask259.9
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price435Aug 21, 2024
Change
00%
Bid242
Ask250.5
volume0
Intrest2
Strike
400
400
Last Price0.77Oct 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price-
Change
-
Bid232
Ask240.5
volume0
Intrest0
Strike
410
410
Last Price0.87Oct 17, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid221
Ask230.6
volume0
Intrest0
Strike
420
420
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price290.1Apr 04, 2024
Change
00%
Bid211.1
Ask220.6
volume0
Intrest10
Strike
430
430
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid202.2
Ask210.7
volume0
Intrest0
Strike
440
440
Last Price2.01Sep 03, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid192.2
Ask198.7
volume0
Intrest0
Strike
450
450
Last Price1.5Oct 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price-
Change
-
Bid182.3
Ask188.7
volume0
Intrest0
Strike
460
460
Last Price0.1Nov 25, 2024
Change
1.794.44%
Bid-
Ask2.35
volume4
Intrest4
Last Price-
Change
-
Bid172.3
Ask179.6
volume0
Intrest0
Strike
470
470
Last Price0.69Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price-
Change
-
Bid162.4
Ask169.2
volume0
Intrest0
Strike
480
480
Last Price0.05Nov 25, 2024
Change
0.385.71%
Bid-
Ask0.75
volume12
Intrest10
Last Price230.43Oct 15, 2024
Change
00%
Bid152.4
Ask159.8
volume0
Intrest1
Strike
490
490
Last Price0.5Nov 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest22
Last Price220.82Oct 15, 2024
Change
00%
Bid142
Ask151.1
volume0
Intrest10
Strike
500
500
Last Price0.6Nov 21, 2024
Change
00%
Bid0.25
Ask0.5
volume0
Intrest99
Last Price170.2Oct 17, 2024
Change
00%
Bid132.7
Ask139.9
volume0
Intrest1
Strike
510
510
Last Price0.44Nov 22, 2024
Change
00%
Bid0.05
Ask1.6
volume0
Intrest65
Last Price-
Change
-
Bid122.8
Ask127.8
volume0
Intrest0
Strike
520
520
Last Price0.7Nov 25, 2024
Change
0.2526.32%
Bid0.1
Ask1.7
volume10
Intrest101
Last Price91.1Nov 15, 2024
Change
00%
Bid113
Ask119.6
volume0
Intrest1
Strike
530
530
Last Price1.49Nov 21, 2024
Change
00%
Bid0.2
Ask1.1
volume0
Intrest37
Last Price-
Change
-
Bid103.3
Ask108.9
volume0
Intrest0
Strike
540
540
Last Price1.23Nov 25, 2024
Change
0.1712.14%
Bid0.7
Ask1.3
volume11
Intrest80
Last Price74Nov 15, 2024
Change
00%
Bid93.7
Ask100
volume0
Intrest1
Strike
550
550
Last Price1.45Nov 25, 2024
Change
0.9940.57%
Bid1.05
Ask1.65
volume12
Intrest706
Last Price266.45Jul 31, 2024
Change
00%
Bid84.4
Ask90.5
volume0
Intrest2
Strike
560
560
Last Price2.3Nov 25, 2024
Change
0.28%
Bid1.45
Ask2.25
volume4
Intrest378
Last Price61.96Nov 18, 2024
Change
00%
Bid74.6
Ask80.8
volume0
Intrest7
Strike
570
570
Last Price3.1Nov 25, 2024
Change
1.634.04%
Bid2.2
Ask3.4
volume4
Intrest107
Last Price285.5Jul 12, 2024
Change
00%
Bid66.6
Ask72.4
volume0
Intrest1
Strike
580
580
Last Price4.4Nov 25, 2024
Change
0.510.2%
Bid3
Ask4.7
volume4
Intrest257
Last Price46.86Nov 18, 2024
Change
00%
Bid57.7
Ask62.3
volume0
Intrest4
Strike
590
590
Last Price6.2Nov 25, 2024
Change
0.11.64%
Bid4.2
Ask5.4
volume8
Intrest126
Last Price43.8Nov 21, 2024
Change
00%
Bid49.9
Ask53.9
volume0
Intrest36
Strike
600
600
Last Price8.95Nov 25, 2024
Change
0.33.47%
Bid6.1
Ask7.2
volume27
Intrest313
Last Price42.6Nov 25, 2024
Change
7.421.02%
Bid42.6
Ask47.1
volume10
Intrest26
Strike
610
610
Last Price11.7Nov 25, 2024
Change
19.35%
Bid8.2
Ask10
volume39
Intrest321
Last Price34.5Nov 25, 2024
Change
12.82%
Bid35.8
Ask40.8
volume5
Intrest98
Strike
620
620
Last Price12Nov 25, 2024
Change
3.120.53%
Bid11.3
Ask14.7
volume38
Intrest163
Last Price27.5Nov 25, 2024
Change
2.58.33%
Bid30.7
Ask34.1
volume1
Intrest144
Strike
630
630
Last Price19.25Nov 25, 2024
Change
0.955.19%
Bid14.7
Ask18.2
volume31
Intrest165
Last Price23Nov 25, 2024
Change
0.93.77%
Bid25.2
Ask27.9
volume6
Intrest105
Strike
640
640
Last Price21.5Nov 25, 2024
Change
0.823.67%
Bid18
Ask20.6
volume15
Intrest248
Last Price20.5Nov 25, 2024
Change
1.910.22%
Bid20.2
Ask22.1
volume46
Intrest173
Strike
650
650
Last Price24.23Nov 25, 2024
Change
4.8716.74%
Bid23.6
Ask26.8
volume3
Intrest196
Last Price13Nov 25, 2024
Change
1.4510.03%
Bid15.8
Ask19.7
volume8
Intrest109
Strike
660
660
Last Price34.9Nov 22, 2024
Change
00%
Bid29.1
Ask33.7
volume0
Intrest87
Last Price11.2Nov 25, 2024
Change
0.32.61%
Bid12.2
Ask14.1
volume41
Intrest198
Strike
670
670
Last Price41.8Nov 22, 2024
Change
00%
Bid34.5
Ask39.1
volume0
Intrest167
Last Price8.55Nov 25, 2024
Change
0.353.93%
Bid9.6
Ask10.8
volume30
Intrest162
Strike
680
680
Last Price49.4Nov 22, 2024
Change
00%
Bid42.2
Ask47.3
volume0
Intrest139
Last Price5.82Nov 25, 2024
Change
1.0815.65%
Bid7.1
Ask9.5
volume2
Intrest86
Strike
690
690
Last Price46.3Nov 12, 2024
Change
00%
Bid49.8
Ask54.3
volume0
Intrest127
Last Price4.8Nov 25, 2024
Change
117.24%
Bid5.3
Ask6
volume5
Intrest797
Strike
700
700
Last Price65.82Nov 25, 2024
Change
24.2826.95%
Bid56.2
Ask62.8
volume1
Intrest406
Last Price4Nov 25, 2024
Change
0.38.11%
Bid3.6
Ask4.7
volume5
Intrest154
Strike
710
710
Last Price76.73Nov 21, 2024
Change
00%
Bid66.9
Ask71.1
volume0
Intrest212
Last Price2.75Nov 25, 2024
Change
0.5516.67%
Bid2.7
Ask3.5
volume2
Intrest118
Strike
720
720
Last Price108.88Nov 19, 2024
Change
00%
Bid75
Ask81.3
volume0
Intrest86
Last Price2Nov 25, 2024
Change
0.2511.11%
Bid1.95
Ask5
volume9
Intrest59
Strike
730
730
Last Price82.61Nov 14, 2024
Change
00%
Bid83.8
Ask89.4
volume0
Intrest88
Last Price1.84Nov 21, 2024
Change
00%
Bid1.35
Ask1.95
volume0
Intrest150
Strike
740
740
Last Price130.4Nov 19, 2024
Change
00%
Bid94.3
Ask100.4
volume0
Intrest185
Last Price1.2Nov 25, 2024
Change
0.054.35%
Bid0.85
Ask1.75
volume9
Intrest182
Strike
750
750
Last Price114Nov 25, 2024
Change
32.7%
Bid103.7
Ask110
volume2
Intrest128
Last Price0.8Nov 25, 2024
Change
0.3530.43%
Bid0.3
Ask1.4
volume6
Intrest90
Strike
760
760
Last Price144.46Nov 19, 2024
Change
00%
Bid113.2
Ask120
volume0
Intrest11
Last Price0.75Nov 25, 2024
Change
0.1516.67%
Bid0.2
Ask2.5
volume2
Intrest214
Strike
770
770
Last Price132.57Nov 22, 2024
Change
00%
Bid123.2
Ask130
volume0
Intrest1
Last Price0.85Nov 21, 2024
Change
00%
Bid0.1
Ask3
volume0
Intrest97
Strike
780
780
Last Price148Nov 21, 2024
Change
00%
Bid133.1
Ask140
volume0
Intrest9
Last Price0.55Nov 21, 2024
Change
00%
Bid0.2
Ask4.7
volume0
Intrest70
Strike
790
790
Last Price151.8Nov 22, 2024
Change
00%
Bid142.8
Ask150
volume0
Intrest19
Last Price0.3Nov 22, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest80
Strike
800
800
Last Price166.9Nov 22, 2024
Change
00%
Bid153.2
Ask159.9
volume0
Intrest14
Last Price0.64Nov 19, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest61
Strike
810
810
Last Price169.81Nov 25, 2024
Change
4.812.75%
Bid163.8
Ask170
volume3
Intrest25
Last Price0.46Nov 22, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest163
Strike
820
820
Last Price180.02Nov 25, 2024
Change
2.891.58%
Bid171.6
Ask179.9
volume1
Intrest2
Last Price0.75Nov 21, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest46
Strike
830
830
Last Price190.07Nov 25, 2024
Change
2.891.5%
Bid182.5
Ask190
volume4
Intrest0
Last Price0.2Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest55
Strike
840
840
Last Price170.18Oct 21, 2024
Change
00%
Bid193.5
Ask200
volume0
Intrest0
Last Price0.25Nov 25, 2024
Change
0.128.57%
Bid-
Ask0.7
volume1
Intrest286
Strike
850
850
Last Price218.6Nov 21, 2024
Change
00%
Bid203.8
Ask210
volume0
Intrest0
Last Price0.33Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest45
Strike
860
860
Last Price219.71Nov 25, 2024
Change
3.081.38%
Bid212.3
Ask220
volume1
Intrest4
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest39
Strike
870
870
Last Price229.95Nov 25, 2024
Change
7.153.02%
Bid222.5
Ask230
volume7
Intrest26
Last Price0.75Nov 08, 2024
Change
00%
Bid-
Ask1
volume0
Intrest37
Strike
880
880
Last Price239.99Nov 25, 2024
Change
2.851.17%
Bid233.8
Ask240
volume8
Intrest0
Last Price0.55Nov 08, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest75
Strike
890
890
Last Price253.08Nov 22, 2024
Change
00%
Bid242.3
Ask250
volume0
Intrest4
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest63
Strike
900
900
Last Price263.13Nov 22, 2024
Change
00%
Bid253.2
Ask260
volume0
Intrest0
Last Price1.02Oct 31, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest11
Strike
910
910
Last Price291.04Nov 18, 2024
Change
00%
Bid261.1
Ask270
volume0
Intrest0
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest64
Strike
920
920
Last Price301.08Nov 18, 2024
Change
00%
Bid271.1
Ask280
volume0
Intrest0
Last Price1.45Nov 01, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest41
Strike
930
930
Last Price106.8Jul 10, 2024
Change
00%
Bid281.1
Ask290
volume0
Intrest0
Last Price1.34Oct 28, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest58
Strike
940
940
Last Price302.99Nov 22, 2024
Change
00%
Bid294.2
Ask300
volume0
Intrest1
Last Price1Oct 30, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest19
Strike
960
960
Last Price323.03Nov 22, 2024
Change
00%
Bid313.8
Ask320
volume0
Intrest0
Last Price0.75Oct 31, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest42
Strike
980
980
Last Price-
Change
-
Bid331.1
Ask340
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest62
Strike
1000
1000
Last Price-
Change
-
Bid351.1
Ask360
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Strike
1020
1020
Last Price-
Change
-
Bid371.1
Ask380
volume0
Intrest0
Last Price0.4Nov 01, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest8
Strike
1040
1040
Last Price-
Change
-
Bid391.1
Ask400
volume0
Intrest0
Last Price2.7Oct 15, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Strike
1060
1060
Last Price-
Change
-
Bid411.1
Ask420
volume0
Intrest0
Last Price0.4Oct 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Strike
1080
1080
Last Price-
Change
-
Bid433.8
Ask440
volume0
Intrest0
Last Price0.2Nov 25, 2024
Change
0.0533.33%
Bid-
Ask0.25
volume3
Intrest92
Strike
1100
1100
Last Price-
Change
-
Bid453.8
Ask460
volume0
Intrest0
Last Price2.95Sep 05, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest7
Strike
1120
1120
Last Price-
Change
-
Bid472.7
Ask479.7
volume0
Intrest0
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Strike
1140
1140
Last Price-
Change
-
Bid491.1
Ask500
volume0
Intrest0
Last Price1.62Sep 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
1160
1160
Last Price-
Change
-
Bid511.1
Ask520
volume0
Intrest0
Last Price2Aug 02, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
1180
1180
Last Price-
Change
-
Bid531.1
Ask540
volume0
Intrest0
Last Price2Sep 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest59
Strike
1200
1200
Last Price-
Change
-
Bid551.1
Ask560
volume0
Intrest0
Last Price1Sep 26, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest7
Strike
1220
1220
Last Price490.8Sep 04, 2024
Change
00%
Bid571.1
Ask580
volume0
Intrest0
Last Price4.6Aug 15, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest12
Strike
1240
1240
Last Price-
Change
-
Bid591.1
Ask600
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid611.1
Ask620
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid631.1
Ask640
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
1300
1300
Last Price-
Change
-
Bid651.1
Ask660
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved