$634.43
-7.76-1.21%
In chiusura: -
$634.43
0.000.00%
After hour: 4:34 PM EDT
Comments
Loading...
KLA (NASDAQ:KLAC) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di KLA a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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 Price407Apr 09, 2025
Change
00%
Bid340.8
Ask348
volume0
Intrest0
Strike
290
290
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price378Apr 09, 2025
Change
00%
Bid330.7
Ask338
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid320.7
Ask328
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price306Apr 09, 2025
Change
00%
Bid310.7
Ask318
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid300.7
Ask308
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid290.7
Ask298
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid280.7
Ask288
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid270.7
Ask278
volume0
Intrest0
Strike
360
360
Last Price0.85Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price269Apr 17, 2025
Change
-
Bid260.7
Ask268
volume1
Intrest0
Strike
370
370
Last Price1.85Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid250.7
Ask258.1
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid240.7
Ask248.1
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid230.7
Ask238
volume0
Intrest0
Strike
400
400
Last Price1Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price237.6Apr 11, 2025
Change
00%
Bid220.7
Ask228
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price229Apr 11, 2025
Change
00%
Bid210.7
Ask218
volume0
Intrest2
Strike
420
420
Last Price2.8Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price169.6Apr 07, 2025
Change
00%
Bid200.7
Ask208
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid190.7
Ask198.1
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price172.8Apr 09, 2025
Change
00%
Bid181
Ask188
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid170.8
Ask178
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid160.7
Ask168
volume0
Intrest0
Strike
470
470
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Last Price129.8Apr 07, 2025
Change
00%
Bid151.1
Ask158
volume0
Intrest2
Strike
480
480
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price142.8Apr 08, 2025
Change
00%
Bid140.7
Ask148.1
volume0
Intrest1
Strike
490
490
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest5
Last Price113.1Apr 09, 2025
Change
00%
Bid130.9
Ask138.1
volume0
Intrest1
Strike
500
500
Last Price2.5Apr 10, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest41
Last Price104.9Apr 08, 2025
Change
00%
Bid120.7
Ask128
volume0
Intrest4
Strike
510
510
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price97.3Apr 09, 2025
Change
00%
Bid110.7
Ask118
volume0
Intrest7
Strike
520
520
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest83
Last Price76Apr 07, 2025
Change
00%
Bid90.6
Ask98.1
volume0
Intrest3
Strike
540
540
Last Price0.45Apr 16, 2025
Change
00%
Bid-
Ask3
volume0
Intrest34
Last Price58.9Apr 07, 2025
Change
00%
Bid71
Ask78
volume0
Intrest28
Strike
560
560
Last Price0.1Apr 17, 2025
Change
0.990%
Bid-
Ask4.3
volume2
Intrest186
Last Price91.05Apr 10, 2025
Change
00%
Bid50.6
Ask58
volume0
Intrest58
Strike
580
580
Last Price0.1Apr 17, 2025
Change
1.3993.29%
Bid-
Ask0.2
volume1
Intrest109
Last Price52.5Apr 16, 2025
Change
00%
Bid31.6
Ask38
volume0
Intrest109
Strike
600
600
Last Price0.3Apr 17, 2025
Change
2.6289.73%
Bid-
Ask0.5
volume59
Intrest151
Last Price14.8Apr 17, 2025
Change
12.345.39%
Bid10.6
Ask16.7
volume2
Intrest73
Strike
620
620
Last Price0.18Apr 17, 2025
Change
5.8297%
Bid-
Ask0.5
volume7
Intrest57
Last Price6.6Apr 17, 2025
Change
3.434%
Bid3.4
Ask9
volume5
Intrest22
Strike
630
630
Last Price0.6Apr 17, 2025
Change
16.196.41%
Bid-
Ask3.9
volume3
Intrest170
Last Price1.1Apr 17, 2025
Change
10.790.68%
Bid0.1
Ask2.75
volume3
Intrest25
Strike
640
640
Last Price7.9Apr 17, 2025
Change
2.0520.6%
Bid1.9
Ask7.6
volume28
Intrest135
Last Price0.1Apr 17, 2025
Change
2.3695.93%
Bid-
Ask2.9
volume8
Intrest39
Strike
650
650
Last Price8Apr 17, 2025
Change
6.9546.49%
Bid13.1
Ask19
volume19
Intrest87
Last Price0.01Apr 17, 2025
Change
3.4999.71%
Bid-
Ask1.35
volume3
Intrest38
Strike
660
660
Last Price23.69Apr 17, 2025
Change
0.693%
Bid22.6
Ask28
volume211
Intrest234
Last Price0.35Apr 17, 2025
Change
0.3550%
Bid-
Ask0.65
volume22
Intrest67
Strike
670
670
Last Price30Apr 17, 2025
Change
1.86.38%
Bid32.1
Ask38.5
volume2
Intrest86
Last Price0.41Apr 17, 2025
Change
0.8868.22%
Bid-
Ask3.2
volume2
Intrest94
Strike
680
680
Last Price44Apr 17, 2025
Change
11.736.22%
Bid42.3
Ask48.5
volume14
Intrest106
Last Price0.05Apr 17, 2025
Change
0.280%
Bid-
Ask4.3
volume1
Intrest55
Strike
690
690
Last Price47.17Apr 16, 2025
Change
00%
Bid51.9
Ask58.4
volume0
Intrest142
Last Price0.05Apr 17, 2025
Change
0.7593.75%
Bid-
Ask0.7
volume13
Intrest161
Strike
700
700
Last Price58.5Apr 17, 2025
Change
12.918.07%
Bid61.6
Ask68.5
volume28
Intrest90
Last Price0.1Apr 17, 2025
Change
0.375%
Bid-
Ask1
volume35
Intrest63
Strike
710
710
Last Price71.75Apr 17, 2025
Change
0.550.77%
Bid71.9
Ask79.5
volume10
Intrest28
Last Price0.05Apr 17, 2025
Change
0.1270.59%
Bid-
Ask1.5
volume4
Intrest74
Strike
720
720
Last Price85.02Apr 17, 2025
Change
1.782.05%
Bid82
Ask89.4
volume1
Intrest14
Last Price0.12Apr 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest62
Strike
730
730
Last Price92.14Apr 10, 2025
Change
00%
Bid92.1
Ask98.5
volume0
Intrest112
Last Price0.2Apr 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest154
Strike
740
740
Last Price114.85Apr 16, 2025
Change
00%
Bid101.9
Ask109.1
volume0
Intrest26
Last Price0.05Apr 17, 2025
Change
0.0337.5%
Bid-
Ask1.5
volume3
Intrest70
Strike
750
750
Last Price111.2Apr 17, 2025
Change
16.813.12%
Bid112
Ask119.1
volume1
Intrest14
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume57
Intrest123
Strike
760
760
Last Price121Apr 17, 2025
Change
10.78.12%
Bid122
Ask129.2
volume1
Intrest4
Last Price0.78Apr 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest96
Strike
770
770
Last Price99.9Apr 15, 2025
Change
00%
Bid132
Ask139.3
volume0
Intrest2
Last Price0.29Apr 17, 2025
Change
0.2142%
Bid-
Ask0.5
volume6
Intrest388
Strike
780
780
Last Price110.7Apr 14, 2025
Change
00%
Bid141.9
Ask149.3
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.2583.33%
Bid-
Ask1.5
volume3
Intrest602
Strike
790
790
Last Price121.1Apr 14, 2025
Change
00%
Bid152
Ask159.1
volume0
Intrest1
Last Price0.47Apr 14, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest53
Strike
800
800
Last Price105Mar 21, 2025
Change
00%
Bid161.9
Ask169.1
volume0
Intrest0
Last Price2.7Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
810
810
Last Price141Apr 14, 2025
Change
00%
Bid172
Ask179.3
volume0
Intrest1
Last Price0.67Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest33
Strike
820
820
Last Price213.5Apr 09, 2025
Change
00%
Bid182
Ask189.2
volume0
Intrest0
Last Price0.15Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Strike
830
830
Last Price191.2Apr 17, 2025
Change
30.518.98%
Bid192.1
Ask199.1
volume1
Intrest0
Last Price0.35Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Strike
840
840
Last Price220.3Apr 09, 2025
Change
00%
Bid202
Ask209.1
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.5998.33%
Bid-
Ask0.7
volume1
Intrest10
Strike
850
850
Last Price-
Change
-
Bid212
Ask219.2
volume0
Intrest0
Last Price0.7Mar 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
860
860
Last Price-
Change
-
Bid221.9
Ask229.3
volume0
Intrest0
Last Price0.97Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
870
870
Last Price204.3Apr 09, 2025
Change
00%
Bid232
Ask239.2
volume0
Intrest0
Last Price3.9Feb 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
880
880
Last Price-
Change
-
Bid242
Ask249
volume0
Intrest0
Last Price0.23Apr 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Strike
890
890
Last Price-
Change
-
Bid252.1
Ask259.3
volume0
Intrest0
Last Price1.48Apr 17, 2025
Change
0.95179.25%
Bid-
Ask1.5
volume10
Intrest17
Strike
900
900
Last Price247Apr 11, 2025
Change
00%
Bid262
Ask269.3
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid281
Ask289.3
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest47
Strike
940
940
Last Price301.2Apr 17, 2025
Change
0.70.23%
Bid301.3
Ask309.4
volume2
Intrest0