New Zealand markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
807.66-1.85 (-0.23%)
At close: 04:00PM EDT
802.50 -5.16 (-0.64%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC240726C006000002024-07-22 10:07AM EDT600.00193.200.000.000.00-100.00%
KLAC240726C007050002024-07-18 2:20PM EDT705.0079.000.000.000.00-500.00%
KLAC240726C007300002024-07-19 10:01AM EDT730.0068.340.000.000.00-100.00%
KLAC240726C007400002024-06-18 1:47PM EDT740.00144.4055.9063.800.00-110.00%
KLAC240726C007500002024-07-15 2:20PM EDT750.00110.440.000.000.00-100.00%
KLAC240726C007550002024-07-23 1:39PM EDT755.0056.160.000.000.00-500.00%
KLAC240726C007600002024-07-23 10:01AM EDT760.0049.400.000.000.00-100.00%
KLAC240726C007700002024-07-22 11:31AM EDT770.0032.800.000.000.00-200.00%
KLAC240726C007750002024-07-22 11:31AM EDT775.0029.800.000.000.00-500.00%
KLAC240726C007800002024-07-23 12:14PM EDT780.0040.000.000.000.00-300.00%
KLAC240726C007850002024-07-23 1:39PM EDT785.0034.150.000.000.00-700.00%
KLAC240726C007900002024-07-22 10:56AM EDT790.0027.500.000.000.00-500.00%
KLAC240726C008000002024-07-23 2:52PM EDT800.0026.500.000.000.00-300.00%
KLAC240726C008050002024-07-23 12:24PM EDT805.0022.000.000.000.00-200.00%
KLAC240726C008100002024-07-23 3:48PM EDT810.0020.120.000.000.00-2900.78%
KLAC240726C008150002024-07-23 3:59PM EDT815.0018.100.000.000.00-3503.13%
KLAC240726C008200002024-07-23 3:42PM EDT820.0015.900.000.000.00-603.13%
KLAC240726C008250002024-07-23 3:55PM EDT825.0012.690.000.000.00-506.25%
KLAC240726C008275002024-07-23 9:45AM EDT827.5014.000.000.000.00-106.25%
KLAC240726C008300002024-07-23 3:57PM EDT830.0012.000.000.000.00-206.25%
KLAC240726C008350002024-07-23 3:35PM EDT835.0011.320.000.000.00-206.25%
KLAC240726C008375002024-07-23 12:04PM EDT837.5010.000.000.000.00-1006.25%
KLAC240726C008400002024-07-23 11:13AM EDT840.008.000.000.000.00-5012.50%
KLAC240726C008450002024-07-22 11:31AM EDT845.004.700.000.000.00-11012.50%
KLAC240726C008500002024-07-23 3:52PM EDT850.006.390.000.000.00-14012.50%
KLAC240726C008550002024-07-23 12:39PM EDT855.005.280.000.000.00-5012.50%
KLAC240726C008600002024-07-23 3:52PM EDT860.004.900.000.000.00-4012.50%
KLAC240726C008650002024-07-23 10:42AM EDT865.003.500.000.000.00-2012.50%
KLAC240726C008700002024-07-23 12:49PM EDT870.003.150.000.000.00-9012.50%
KLAC240726C008750002024-07-23 11:12AM EDT875.002.400.000.000.00-3025.00%
KLAC240726C008775002024-07-23 10:42AM EDT877.502.150.000.000.00-2025.00%
KLAC240726C008800002024-07-23 12:20PM EDT880.002.390.000.000.00-6025.00%
KLAC240726C008825002024-07-23 10:42AM EDT882.501.750.000.000.00-2025.00%
KLAC240726C008850002024-07-23 11:28AM EDT885.001.800.000.000.00-5025.00%
KLAC240726C008875002024-07-23 10:41AM EDT887.501.400.000.000.00-2025.00%
KLAC240726C008900002024-07-23 2:45PM EDT890.001.710.000.000.00-4025.00%
KLAC240726C008925002024-07-23 10:41AM EDT892.501.150.000.000.00-2025.00%
KLAC240726C008950002024-07-23 11:37AM EDT895.001.080.000.000.00-3025.00%
KLAC240726C008975002024-07-23 2:50PM EDT897.501.300.000.000.00-3025.00%
KLAC240726C009000002024-07-23 12:20PM EDT900.001.340.000.000.00-27025.00%
KLAC240726C009050002024-07-23 9:40AM EDT905.001.100.000.000.00-10025.00%
KLAC240726C009100002024-07-23 3:24PM EDT910.000.750.000.000.00-3025.00%
KLAC240726C009200002024-07-22 3:48PM EDT920.001.180.000.000.00-3025.00%
KLAC240726C009250002024-07-23 3:47PM EDT925.000.410.000.000.00-16025.00%
KLAC240726C009300002024-07-23 3:33PM EDT930.000.500.000.000.00-1025.00%
KLAC240726C009350002024-07-16 9:55AM EDT935.008.200.000.000.00--025.00%
KLAC240726C009400002024-07-18 2:05PM EDT940.001.000.000.000.00-1025.00%
KLAC240726C009450002024-07-19 10:18AM EDT945.002.000.000.000.00-4025.00%
KLAC240726C009500002024-07-22 10:20AM EDT950.000.500.000.000.00-1025.00%
KLAC240726C009650002024-07-22 9:37AM EDT965.001.610.000.000.00-1050.00%
KLAC240726C009700002024-07-22 9:37AM EDT970.001.540.000.000.00-1050.00%
KLAC240726C009800002024-07-22 3:51PM EDT980.000.200.000.000.00-22050.00%
KLAC240726C009900002024-07-22 11:13AM EDT990.000.950.000.000.00-12050.00%
KLAC240726C010100002024-07-16 11:00AM EDT1,010.001.700.000.000.00--050.00%
KLAC240726C010200002024-07-12 3:06PM EDT1,020.001.350.000.000.00-1050.00%
KLAC240726C011000002024-07-17 9:40AM EDT1,100.000.550.000.000.00-3050.00%
KLAC240726C011200002024-07-23 1:08PM EDT1,120.000.050.000.000.00-1050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC240726P006200002024-07-23 2:52PM EDT620.000.080.000.000.00-1050.00%
KLAC240726P006250002024-07-17 2:38PM EDT625.001.120.000.000.00--050.00%
KLAC240726P006400002024-07-19 2:50PM EDT640.001.010.000.000.00-1050.00%
KLAC240726P006450002024-07-19 2:04PM EDT645.001.400.000.000.00-1050.00%
KLAC240726P006500002024-07-22 10:58AM EDT650.000.500.000.000.00-2050.00%
KLAC240726P006600002024-07-17 2:02PM EDT660.002.000.000.000.00-5050.00%
KLAC240726P006650002024-07-17 2:38PM EDT665.002.250.000.000.00--050.00%
KLAC240726P006700002024-07-22 11:13AM EDT670.001.660.000.000.00-12050.00%
KLAC240726P006750002024-07-19 3:43PM EDT675.002.800.000.000.00-1050.00%
KLAC240726P006800002024-07-23 2:01PM EDT680.000.270.000.000.00-11050.00%
KLAC240726P006850002024-07-22 9:36AM EDT685.001.750.000.000.00-1025.00%
KLAC240726P006900002024-07-23 2:07PM EDT690.000.350.000.000.00-2025.00%
KLAC240726P006950002024-07-23 3:28PM EDT695.000.400.000.000.00-2025.00%
KLAC240726P007000002024-07-23 12:47PM EDT700.000.620.000.000.00-110025.00%
KLAC240726P007100002024-07-23 10:26AM EDT710.000.720.000.000.00-2025.00%
KLAC240726P007200002024-07-23 3:21PM EDT720.000.750.000.000.00-16025.00%
KLAC240726P007250002024-07-23 3:21PM EDT725.000.920.000.000.00-21025.00%
KLAC240726P007300002024-07-23 11:10AM EDT730.001.500.000.000.00-2025.00%
KLAC240726P007400002024-07-23 3:07PM EDT740.001.620.000.000.00-101025.00%
KLAC240726P007450002024-07-22 9:35AM EDT745.0014.800.000.000.00-1025.00%
KLAC240726P007500002024-07-23 2:52PM EDT750.002.650.000.000.00-13012.50%
KLAC240726P007550002024-07-23 11:36AM EDT755.003.800.000.000.00-8012.50%
KLAC240726P007600002024-07-22 3:09PM EDT760.006.500.000.000.00-13012.50%
KLAC240726P007650002024-07-23 12:50PM EDT765.005.700.000.000.00-9012.50%
KLAC240726P007700002024-07-23 12:03PM EDT770.006.650.000.000.00-6012.50%
KLAC240726P007750002024-07-23 9:40AM EDT775.0010.600.000.000.00-1012.50%
KLAC240726P007800002024-07-23 3:34PM EDT780.009.030.000.000.00-206.25%
KLAC240726P007850002024-07-23 3:57PM EDT785.0010.800.000.000.00-506.25%
KLAC240726P007900002024-07-23 3:17PM EDT790.0011.710.000.000.00-406.25%
KLAC240726P007950002024-07-23 3:07PM EDT795.0012.780.000.000.00-1103.13%
KLAC240726P008000002024-07-23 1:39PM EDT800.0016.800.000.000.00-203.13%
KLAC240726P008050002024-07-23 2:14PM EDT805.0017.800.000.000.00-300.78%
KLAC240726P008100002024-07-23 3:34PM EDT810.0021.000.000.000.00-1700.00%
KLAC240726P008150002024-07-22 3:17PM EDT815.0026.600.000.000.00-100.00%
KLAC240726P008200002024-07-22 9:42AM EDT820.0043.070.000.000.00-500.00%
KLAC240726P008250002024-07-22 10:53AM EDT825.0039.920.000.000.00-100.00%
KLAC240726P008275002024-07-22 11:10AM EDT827.5041.950.000.000.00-100.00%
KLAC240726P008300002024-07-19 1:48PM EDT830.0070.500.000.000.00-100.00%
KLAC240726P008325002024-07-16 1:24PM EDT832.5020.100.000.000.00-100.00%
KLAC240726P008350002024-07-23 12:19PM EDT835.0036.420.000.000.00-100.00%
KLAC240726P008375002024-07-19 9:43AM EDT837.5059.150.000.000.00-100.00%
KLAC240726P008400002024-07-18 10:01AM EDT840.0061.000.000.000.00-100.00%
KLAC240726P008425002024-07-15 12:12PM EDT842.5020.300.000.000.00-100.00%
KLAC240726P008450002024-07-15 10:45AM EDT845.0016.300.000.000.00-100.00%
KLAC240726P008475002024-07-12 10:35AM EDT847.5022.250.000.000.00--00.00%
KLAC240726P008500002024-07-18 3:26PM EDT850.0079.500.000.000.00-1600.00%
KLAC240726P008550002024-07-17 9:31AM EDT855.0053.350.000.000.00-1000.00%
KLAC240726P008600002024-07-23 10:44AM EDT860.0056.900.000.000.00-200.00%
KLAC240726P008650002024-07-23 10:43AM EDT865.0061.400.000.000.00-200.00%
KLAC240726P008700002024-07-23 10:42AM EDT870.0065.500.000.000.00-200.00%
KLAC240726P008750002024-07-23 10:44AM EDT875.0070.400.000.000.00-200.00%
KLAC240726P008775002024-07-23 10:41AM EDT877.5073.900.000.000.00-200.00%
KLAC240726P008800002024-07-23 10:44AM EDT880.0075.000.000.000.00-200.00%
KLAC240726P008825002024-07-23 10:44AM EDT882.5077.300.000.000.00-200.00%
KLAC240726P008850002024-07-23 10:41AM EDT885.0081.000.000.000.00-200.00%
KLAC240726P008875002024-07-23 10:44AM EDT887.5082.000.000.000.00-200.00%
KLAC240726P008900002024-07-23 10:43AM EDT890.0084.300.000.000.00-200.00%
KLAC240726P008925002024-07-23 10:44AM EDT892.5087.200.000.000.00-200.00%
KLAC240726P008950002024-07-23 10:43AM EDT895.0088.900.000.000.00-200.00%
KLAC240726P009000002024-07-17 1:45PM EDT900.00105.600.000.000.00-1500.00%