$614.46
-30.54-4.73%
al cierre: -
$614.46
00.00%
After hour: Nov 15, 4:17 PM EDT
Comments
Loading...
KLA (NASDAQ:KLAC) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de KLA a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid290.7
Ask299
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid280.7
Ask289
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid270.8
Ask278.7
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid260.2
Ask268.6
volume0
Intrest0
Strike
350
350
Last Price2.8Aug 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest22
Last Price-
Change
-
Bid250.7
Ask258.7
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid240.2
Ask248.9
volume0
Intrest0
Strike
370
370
Last Price2.4Mar 22, 2024
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price-
Change
-
Bid231
Ask239
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid221
Ask229
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price435Aug 21, 2024
Change
00%
Bid211
Ask217.7
volume0
Intrest2
Strike
400
400
Last Price0.77Oct 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid201
Ask209.5
volume0
Intrest0
Strike
410
410
Last Price0.87Oct 17, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Last Price-
Change
-
Bid191
Ask199.5
volume0
Intrest0
Strike
420
420
Last Price0.85Jul 08, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest11
Last Price290.1Apr 04, 2024
Change
00%
Bid181.2
Ask189.5
volume0
Intrest10
Strike
430
430
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Last Price-
Change
-
Bid171.3
Ask179.7
volume0
Intrest0
Strike
440
440
Last Price2.01Sep 03, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Last Price-
Change
-
Bid161.3
Ask169.8
volume0
Intrest0
Strike
450
450
Last Price1.5Oct 25, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest12
Last Price-
Change
-
Bid152
Ask159.8
volume0
Intrest0
Strike
460
460
Last Price1.8Oct 28, 2024
Change
00%
Bid-
Ask4.7
volume0
Intrest4
Last Price-
Change
-
Bid142
Ask150
volume0
Intrest0
Strike
470
470
Last Price1.4Oct 30, 2024
Change
00%
Bid0.05
Ask3.7
volume0
Intrest11
Last Price-
Change
-
Bid132.1
Ask139
volume0
Intrest0
Strike
480
480
Last Price1.1Nov 01, 2024
Change
00%
Bid0.3
Ask2.7
volume0
Intrest5
Last Price230.43Oct 15, 2024
Change
00%
Bid122.2
Ask129.3
volume0
Intrest1
Strike
490
490
Last Price0.8Nov 11, 2024
Change
00%
Bid0.3
Ask1.85
volume0
Intrest18
Last Price220.82Oct 15, 2024
Change
00%
Bid113
Ask119.8
volume0
Intrest10
Strike
500
500
Last Price1.5Nov 15, 2024
Change
0.3935.14%
Bid1.5
Ask1.9
volume27
Intrest77
Last Price170.2Oct 17, 2024
Change
00%
Bid103.1
Ask110.4
volume0
Intrest1
Strike
510
510
Last Price1.9Nov 15, 2024
Change
0.6552%
Bid0.9
Ask2.65
volume8
Intrest11
Last Price-
Change
-
Bid94.2
Ask101.1
volume0
Intrest0
Strike
520
520
Last Price2.5Nov 15, 2024
Change
1.55163.16%
Bid2.15
Ask3.3
volume9
Intrest67
Last Price91.1Nov 15, 2024
Change
-
Bid85.4
Ask92.4
volume1
Intrest0
Strike
530
530
Last Price3.4Nov 15, 2024
Change
1.73103.59%
Bid2.85
Ask4.4
volume9
Intrest33
Last Price-
Change
-
Bid77
Ask82.3
volume0
Intrest0
Strike
540
540
Last Price4.41Nov 15, 2024
Change
2.31110%
Bid3.8
Ask5.8
volume8
Intrest46
Last Price74Nov 15, 2024
Change
-
Bid68.8
Ask74.2
volume1
Intrest0
Strike
550
550
Last Price6.46Nov 15, 2024
Change
3.52119.73%
Bid5.6
Ask7
volume35
Intrest670
Last Price266.45Jul 31, 2024
Change
00%
Bid60.2
Ask65.4
volume0
Intrest2
Strike
560
560
Last Price8.62Nov 15, 2024
Change
4.7119.9%
Bid7.8
Ask9
volume36
Intrest329
Last Price240.5Aug 13, 2024
Change
00%
Bid52.8
Ask57.6
volume0
Intrest1
Strike
570
570
Last Price10.61Nov 15, 2024
Change
4.7681.37%
Bid9.2
Ask11.7
volume42
Intrest90
Last Price285.5Jul 12, 2024
Change
00%
Bid45.5
Ask49.5
volume0
Intrest1
Strike
580
580
Last Price13.57Nov 15, 2024
Change
6.7799.56%
Bid12.5
Ask14.2
volume22
Intrest104
Last Price84.95Nov 11, 2024
Change
00%
Bid41
Ask42.8
volume0
Intrest7
Strike
590
590
Last Price16.5Nov 15, 2024
Change
7.9592.98%
Bid15.7
Ask17.3
volume25
Intrest111
Last Price36.9Nov 15, 2024
Change
23.138.5%
Bid35
Ask36.4
volume10
Intrest28
Strike
600
600
Last Price20.8Nov 15, 2024
Change
9.889.09%
Bid20.1
Ask20.8
volume135
Intrest305
Last Price31.26Nov 15, 2024
Change
52.2662.57%
Bid29.8
Ask30.6
volume9
Intrest11
Strike
610
610
Last Price25.19Nov 15, 2024
Change
10.1767.71%
Bid24.4
Ask25.3
volume149
Intrest213
Last Price26.2Nov 15, 2024
Change
18.5541.45%
Bid24.8
Ask25.5
volume22
Intrest27
Strike
620
620
Last Price29.72Nov 15, 2024
Change
11.9667.34%
Bid29.4
Ask30.3
volume72
Intrest111
Last Price21Nov 15, 2024
Change
17.2745.13%
Bid20.5
Ask21
volume103
Intrest8
Strike
630
630
Last Price34Nov 15, 2024
Change
13.7367.74%
Bid34.8
Ask36.1
volume87
Intrest117
Last Price16.67Nov 15, 2024
Change
17.2350.83%
Bid16.4
Ask17.9
volume15
Intrest64
Strike
640
640
Last Price39.95Nov 15, 2024
Change
14.5757.41%
Bid40.2
Ask42.8
volume21
Intrest216
Last Price14Nov 15, 2024
Change
12.246.56%
Bid13.4
Ask14.5
volume26
Intrest79
Strike
650
650
Last Price47.9Nov 15, 2024
Change
17.0455.22%
Bid47.1
Ask49.3
volume17
Intrest212
Last Price11Nov 15, 2024
Change
11.350.67%
Bid10.2
Ask12.1
volume14
Intrest77
Strike
660
660
Last Price53.58Nov 15, 2024
Change
17.2347.4%
Bid54.2
Ask57.4
volume14
Intrest96
Last Price8.88Nov 15, 2024
Change
11.4256.26%
Bid8.4
Ask9.5
volume20
Intrest81
Strike
670
670
Last Price63.11Nov 15, 2024
Change
20.5148.15%
Bid62.8
Ask65.8
volume6
Intrest174
Last Price7.9Nov 15, 2024
Change
7.247.68%
Bid6.1
Ask7.8
volume20
Intrest146
Strike
680
680
Last Price66.06Nov 15, 2024
Change
19.5442%
Bid69.1
Ask74
volume2
Intrest153
Last Price6.4Nov 15, 2024
Change
5.445.76%
Bid4.8
Ask6.3
volume7
Intrest63
Strike
690
690
Last Price46.3Nov 12, 2024
Change
00%
Bid79
Ask84.3
volume0
Intrest127
Last Price4.53Nov 15, 2024
Change
5.2253.54%
Bid4.2
Ask5.3
volume55
Intrest240
Strike
700
700
Last Price85.71Nov 15, 2024
Change
23.5837.95%
Bid87
Ask92.7
volume5
Intrest408
Last Price3.9Nov 15, 2024
Change
450.63%
Bid3
Ask4.2
volume3
Intrest103
Strike
710
710
Last Price74.42Nov 13, 2024
Change
00%
Bid96.1
Ask102.4
volume0
Intrest219
Last Price2.7Nov 15, 2024
Change
3.6657.55%
Bid2.55
Ask3.5
volume15
Intrest93
Strike
720
720
Last Price103.5Nov 15, 2024
Change
54.37110.67%
Bid105.2
Ask111.2
volume20
Intrest93
Last Price2.25Nov 15, 2024
Change
2.7555%
Bid2
Ask2.95
volume21
Intrest50
Strike
730
730
Last Price82.61Nov 14, 2024
Change
00%
Bid115.1
Ask121.5
volume0
Intrest91
Last Price1.98Nov 15, 2024
Change
4.0267%
Bid1.35
Ask2.35
volume11
Intrest152
Strike
740
740
Last Price122.27Nov 15, 2024
Change
46.6761.73%
Bid124.4
Ask131.4
volume1
Intrest188
Last Price1.6Nov 15, 2024
Change
2.257.89%
Bid0.65
Ask2.75
volume14
Intrest178
Strike
750
750
Last Price132.7Nov 15, 2024
Change
27.726.38%
Bid134.4
Ask141.4
volume1
Intrest132
Last Price1.1Nov 15, 2024
Change
2.1666.26%
Bid0.5
Ask4.6
volume2
Intrest83
Strike
760
760
Last Price100.4Oct 17, 2024
Change
00%
Bid144.3
Ask151
volume0
Intrest45
Last Price1.08Nov 15, 2024
Change
1.5258.46%
Bid0.7
Ask5.3
volume5
Intrest208
Strike
770
770
Last Price127.11Nov 13, 2024
Change
00%
Bid154.2
Ask160.8
volume0
Intrest57
Last Price1.85Nov 14, 2024
Change
00%
Bid0.1
Ask1.95
volume0
Intrest98
Strike
780
780
Last Price134.68Nov 14, 2024
Change
00%
Bid164
Ask171.3
volume0
Intrest162
Last Price0.8Nov 15, 2024
Change
2.0471.83%
Bid0.05
Ask4.8
volume23
Intrest125
Strike
790
790
Last Price146.22Nov 13, 2024
Change
00%
Bid174
Ask181.1
volume0
Intrest62
Last Price1.3Nov 14, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest79
Strike
800
800
Last Price156.12Nov 13, 2024
Change
00%
Bid184
Ask191.4
volume0
Intrest49
Last Price1.05Nov 14, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest62
Strike
810
810
Last Price152.65Oct 23, 2024
Change
00%
Bid193
Ask201.4
volume0
Intrest42
Last Price0.75Nov 15, 2024
Change
0.221.05%
Bid0.1
Ask4.7
volume3
Intrest176
Strike
820
820
Last Price164.01Oct 31, 2024
Change
00%
Bid204
Ask211
volume0
Intrest80
Last Price1.3Nov 11, 2024
Change
00%
Bid0.05
Ask4.6
volume0
Intrest46
Strike
830
830
Last Price217.65Nov 15, 2024
Change
58.5736.82%
Bid214
Ask221.3
volume1
Intrest35
Last Price1Nov 13, 2024
Change
00%
Bid-
Ask3
volume0
Intrest55
Strike
840
840
Last Price170.18Oct 21, 2024
Change
00%
Bid224
Ask231.3
volume0
Intrest8
Last Price0.3Nov 15, 2024
Change
0.3251.61%
Bid-
Ask0.7
volume1
Intrest286
Strike
850
850
Last Price184.9Oct 31, 2024
Change
00%
Bid234
Ask241.3
volume0
Intrest5
Last Price0.75Nov 13, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest44
Strike
860
860
Last Price166Sep 10, 2024
Change
00%
Bid244
Ask251.3
volume0
Intrest6
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask2
volume0
Intrest39
Strike
870
870
Last Price100.9Aug 30, 2024
Change
00%
Bid253
Ask261.3
volume0
Intrest34
Last Price0.75Nov 08, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest37
Strike
880
880
Last Price210.7Oct 23, 2024
Change
00%
Bid263
Ask271.3
volume0
Intrest5
Last Price0.55Nov 08, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest75
Strike
890
890
Last Price201.1Oct 29, 2024
Change
00%
Bid273.1
Ask281.3
volume0
Intrest7
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest63
Strike
900
900
Last Price210.36Oct 29, 2024
Change
00%
Bid283
Ask291.3
volume0
Intrest9
Last Price1.02Oct 31, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest11
Strike
910
910
Last Price88.9Jul 10, 2024
Change
00%
Bid294
Ask301.3
volume0
Intrest11
Last Price0.25Nov 15, 2024
Change
0.0516.67%
Bid-
Ask4.4
volume1
Intrest65
Strike
920
920
Last Price-
Change
-
Bid304
Ask310.9
volume0
Intrest0
Last Price1.45Nov 01, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest41
Strike
930
930
Last Price106.8Jul 10, 2024
Change
00%
Bid314
Ask321.3
volume0
Intrest0
Last Price1.34Oct 28, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest58
Strike
940
940
Last Price296.1Aug 05, 2024
Change
00%
Bid323
Ask331.2
volume0
Intrest1
Last Price1Oct 30, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Strike
960
960
Last Price316.9Aug 05, 2024
Change
00%
Bid343
Ask351.3
volume0
Intrest0
Last Price0.75Oct 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest42
Strike
980
980
Last Price-
Change
-
Bid364
Ask371.3
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
0.583.33%
Bid0.05
Ask0.3
volume10
Intrest57
Strike
1000
1000
Last Price-
Change
-
Bid384
Ask391.3
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Strike
1020
1020
Last Price-
Change
-
Bid404
Ask411
volume0
Intrest0
Last Price0.4Nov 01, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
1040
1040
Last Price-
Change
-
Bid423.1
Ask431.2
volume0
Intrest0
Last Price2.7Oct 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1060
1060
Last Price-
Change
-
Bid443.1
Ask451.3
volume0
Intrest0
Last Price0.4Oct 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1080
1080
Last Price-
Change
-
Bid463
Ask471
volume0
Intrest0
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest96
Strike
1100
1100
Last Price-
Change
-
Bid483
Ask491.2
volume0
Intrest0
Last Price2.95Sep 05, 2024
Change
00%
Bid-
Ask3
volume0
Intrest7
Strike
1120
1120
Last Price-
Change
-
Bid503
Ask511.2
volume0
Intrest0
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Strike
1140
1140
Last Price-
Change
-
Bid523
Ask531.2
volume0
Intrest0
Last Price1.62Sep 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
1160
1160
Last Price-
Change
-
Bid543
Ask551.1
volume0
Intrest0
Last Price2Aug 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1180
1180
Last Price-
Change
-
Bid563
Ask571.1
volume0
Intrest0
Last Price2Sep 05, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest59
Strike
1200
1200
Last Price-
Change
-
Bid583
Ask591.3
volume0
Intrest0
Last Price1Sep 26, 2024
Change
00%
Bid-
Ask3
volume0
Intrest7
Strike
1220
1220
Last Price490.8Sep 04, 2024
Change
00%
Bid603
Ask610.8
volume0
Intrest0
Last Price4.6Aug 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
1240
1240
Last Price-
Change
-
Bid623
Ask631.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid643
Ask651.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid662.5
Ask671.3
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
1300
1300
Last Price-
Change
-
Bid683
Ask691.3
volume0
Intrest0