KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC260116C00230000 | 2024-03-15 10:54AM EDT | 230.00 | 472.00 | 459.00 | 468.00 | 0.00 | - | 4 | 4 | 0.00% |
| KLAC260116C00250000 | 2023-11-02 9:56AM EDT | 250.00 | 264.05 | 314.20 | 323.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00260000 | 2024-01-08 4:00PM EDT | 260.00 | 321.20 | 361.00 | 370.00 | 0.00 | - | - | 2 | 0.00% |
| KLAC260116C00300000 | 2024-02-12 11:51AM EDT | 300.00 | 378.00 | 401.00 | 411.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00310000 | 2023-11-22 4:51PM EDT | 310.00 | 280.43 | 295.60 | 303.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC260116C00350000 | 2024-05-23 9:40AM EDT | 350.00 | 458.80 | 485.00 | 494.00 | 0.00 | - | 2 | 9 | 110.63% |
| KLAC260116C00370000 | 2024-05-16 3:39PM EDT | 370.00 | 412.00 | 476.00 | 485.00 | 0.00 | - | - | 1 | 110.87% |
| KLAC260116C00380000 | 2024-03-11 11:49AM EDT | 380.00 | 338.25 | 341.00 | 350.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC260116C00390000 | 2024-06-07 9:59AM EDT | 390.00 | 417.80 | 486.00 | 495.00 | 0.00 | - | 2 | 3 | 121.69% |
| KLAC260116C00400000 | 2024-09-16 9:38AM EDT | 400.00 | 360.97 | 364.00 | 368.00 | 0.00 | - | 5 | 14 | 53.33% |
| KLAC260116C00420000 | 2024-03-21 10:25AM EDT | 420.00 | 343.12 | 255.00 | 264.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC260116C00440000 | 2024-08-06 3:06PM EDT | 440.00 | 328.69 | 325.00 | 332.00 | 0.00 | - | 1 | 1 | 50.53% |
| KLAC260116C00450000 | 2024-08-05 11:16AM EDT | 450.00 | 304.48 | 333.00 | 342.00 | 0.00 | - | 4 | 5 | 57.42% |
| KLAC260116C00460000 | 2024-09-16 10:34AM EDT | 460.00 | 316.00 | 314.00 | 323.00 | 0.00 | - | 1 | 2 | 50.93% |
| KLAC260116C00470000 | 2024-07-09 3:33PM EDT | 470.00 | 441.15 | 328.00 | 338.00 | 0.00 | - | 1 | 2 | 61.55% |
| KLAC260116C00490000 | 2024-02-07 1:56PM EDT | 490.00 | 193.43 | 272.00 | 278.70 | 0.00 | - | - | 1 | 41.05% |
| KLAC260116C00500000 | 2024-09-11 3:49PM EDT | 500.00 | 304.00 | 287.00 | 294.00 | 0.00 | - | 2 | 12 | 50.37% |
| KLAC260116C00510000 | 2023-12-18 11:27AM EDT | 510.00 | 161.01 | 157.00 | 165.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00520000 | 2024-09-11 3:49PM EDT | 520.00 | 289.75 | 270.00 | 278.00 | 0.00 | - | 1 | 2 | 50.46% |
| KLAC260116C00530000 | 2024-04-11 1:02PM EDT | 530.00 | 239.11 | 253.00 | 260.00 | 0.00 | - | 2 | 3 | 45.34% |
| KLAC260116C00540000 | 2024-01-25 10:30AM EDT | 540.00 | 199.50 | 214.80 | 221.90 | 0.00 | - | 1 | 1 | 30.81% |
| KLAC260116C00550000 | 2024-09-06 11:00AM EDT | 550.00 | 236.07 | 249.00 | 255.90 | 0.00 | - | 3 | 4 | 48.84% |
| KLAC260116C00560000 | 2023-09-27 1:17PM EDT | 560.00 | 69.50 | 71.30 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00570000 | 2024-05-01 9:35AM EDT | 570.00 | 202.86 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| KLAC260116C00580000 | 2023-09-27 9:49AM EDT | 580.00 | 67.00 | 68.00 | 73.90 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00590000 | 2024-01-22 2:24PM EDT | 590.00 | 151.45 | 171.00 | 178.90 | 0.00 | - | 17 | 18 | 27.84% |
| KLAC260116C00600000 | 2024-07-09 10:55AM EDT | 600.00 | 341.90 | 229.00 | 238.00 | 0.00 | - | 1 | 5 | 50.97% |
| KLAC260116C00620000 | 2024-06-20 3:52PM EDT | 620.00 | 300.00 | 228.00 | 236.00 | 0.00 | - | 1 | 12 | 54.03% |
| KLAC260116C00640000 | 2024-03-07 10:59AM EDT | 640.00 | 202.00 | 167.00 | 174.90 | 0.00 | - | 1 | 6 | 37.87% |
| KLAC260116C00660000 | 2024-09-17 11:57AM EDT | 660.00 | 198.60 | 189.00 | 198.00 | 0.00 | - | 1 | 9 | 48.97% |
| KLAC260116C00680000 | 2024-08-02 12:31PM EDT | 680.00 | 158.00 | 237.10 | 245.00 | 0.00 | - | 2 | 47 | 66.01% |
| KLAC260116C00700000 | 2024-09-13 1:47PM EDT | 700.00 | 183.75 | 165.00 | 177.00 | 0.00 | - | 5 | 34 | 47.97% |
| KLAC260116C00720000 | 2024-09-12 9:32AM EDT | 720.00 | 160.00 | 156.30 | 164.00 | 0.00 | - | 1 | 12 | 46.54% |
| KLAC260116C00740000 | 2024-09-18 11:12AM EDT | 740.00 | 152.45 | 146.00 | 153.00 | -0.25 | -0.16% | 2 | 23 | 45.65% |
| KLAC260116C00760000 | 2024-09-18 2:07PM EDT | 760.00 | 150.00 | 137.00 | 145.00 | -3.00 | -1.96% | 1 | 30 | 45.56% |
| KLAC260116C00780000 | 2024-09-05 12:57PM EDT | 780.00 | 136.40 | 128.20 | 137.00 | 0.00 | - | 3 | 20 | 45.36% |
| KLAC260116C00800000 | 2024-09-13 11:07AM EDT | 800.00 | 135.00 | 122.00 | 129.00 | 0.00 | - | 1 | 70 | 45.05% |
| KLAC260116C00820000 | 2024-08-29 11:39AM EDT | 820.00 | 167.00 | 113.20 | 121.90 | 0.00 | - | 1 | 6 | 44.91% |
| KLAC260116C00840000 | 2024-09-18 11:01AM EDT | 840.00 | 111.60 | 108.00 | 115.00 | -44.40 | -28.46% | 1 | 34 | 44.73% |
| KLAC260116C00860000 | 2024-09-12 2:58PM EDT | 860.00 | 105.12 | 101.00 | 108.00 | 0.00 | - | 1 | 72 | 44.43% |
| KLAC260116C00880000 | 2024-09-11 9:36AM EDT | 880.00 | 89.25 | 93.00 | 101.00 | 0.00 | - | 3 | 16 | 44.03% |
| KLAC260116C00900000 | 2024-08-27 11:33AM EDT | 900.00 | 92.40 | 85.00 | 95.00 | -34.20 | -27.01% | 1 | 38 | 43.83% |
| KLAC260116C00920000 | 2024-09-16 10:34AM EDT | 920.00 | 85.00 | 83.00 | 89.00 | 0.00 | - | 1 | 9 | 43.55% |
| KLAC260116C00940000 | 2024-09-12 11:53AM EDT | 940.00 | 81.80 | 74.00 | 83.00 | 0.00 | - | 1 | 63 | 43.19% |
| KLAC260116C00960000 | 2024-07-03 11:21AM EDT | 960.00 | 128.50 | 64.00 | 71.00 | 0.00 | - | 2 | 1 | 40.88% |
| KLAC260116C00980000 | 2024-09-13 11:28AM EDT | 980.00 | 76.90 | 67.00 | 74.00 | 0.00 | - | 1 | 11 | 43.12% |
| KLAC260116C01000000 | 2024-09-17 10:47AM EDT | 1,000.00 | 71.00 | 62.00 | 69.00 | 0.00 | - | 1 | 28 | 42.81% |
| KLAC260116C01020000 | 2024-06-03 3:21PM EDT | 1,020.00 | 65.00 | 105.00 | 114.00 | 0.00 | - | 1 | 4 | 56.39% |
| KLAC260116C01040000 | 2024-09-18 9:38AM EDT | 1,040.00 | 58.59 | 52.10 | 62.00 | -1.81 | -3.00% | 1 | 16 | 42.93% |
| KLAC260116C01060000 | 2024-09-17 12:47PM EDT | 1,060.00 | 54.10 | 50.00 | 58.90 | 0.00 | - | 50 | 64 | 43.02% |
| KLAC260116C01080000 | 2024-09-05 3:17PM EDT | 1,080.00 | 50.90 | 47.00 | 55.00 | 0.00 | - | 2 | 7 | 42.79% |
| KLAC260116C01100000 | 2024-08-15 3:59PM EDT | 1,100.00 | 85.80 | 49.10 | 57.80 | 0.00 | - | 3 | 5 | 44.76% |
| KLAC260116C01140000 | 2024-08-29 11:31AM EDT | 1,140.00 | 67.20 | 37.00 | 46.00 | 0.00 | - | 1 | 7 | 42.62% |
| KLAC260116C01160000 | 2024-06-07 10:32AM EDT | 1,160.00 | 48.64 | 71.00 | 79.80 | 0.00 | - | 1 | 1 | 53.50% |
| KLAC260116C01180000 | 2024-07-26 9:49AM EDT | 1,180.00 | 48.30 | 58.70 | 65.60 | 0.00 | - | 1 | 0 | 50.08% |
| KLAC260116C01200000 | 2024-07-31 1:28PM EDT | 1,200.00 | 48.50 | 52.00 | 60.00 | 0.00 | - | 2 | 1 | 50.25% |
| KLAC260116C01220000 | 2024-06-21 12:29PM EDT | 1,220.00 | 62.00 | 35.00 | 45.00 | 0.00 | - | 1 | 1 | 45.79% |
| KLAC260116C01280000 | 2024-08-16 11:41AM EDT | 1,280.00 | 47.40 | 27.30 | 35.50 | 0.00 | - | 1 | 1 | 44.47% |
| KLAC260116C01300000 | 2024-09-06 3:46PM EDT | 1,300.00 | 22.90 | 22.10 | 29.80 | 0.00 | - | 1 | 4 | 42.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC260116P00230000 | 2024-09-10 2:25PM EDT | 230.00 | 2.30 | 0.25 | 5.40 | 0.00 | - | 1 | 25 | 53.65% |
| KLAC260116P00240000 | 2024-02-05 10:53AM EDT | 240.00 | 4.00 | 0.20 | 5.60 | 0.00 | - | 1 | 0 | 52.05% |
| KLAC260116P00250000 | 2024-07-31 12:39PM EDT | 250.00 | 2.57 | 0.30 | 4.90 | 0.00 | - | 2 | 6 | 55.41% |
| KLAC260116P00260000 | 2024-01-17 3:05PM EDT | 260.00 | 7.50 | 1.15 | 7.90 | 0.00 | - | 1 | 5 | 52.73% |
| KLAC260116P00270000 | 2024-01-17 10:48AM EDT | 270.00 | 8.50 | 2.65 | 9.10 | 0.00 | - | 1 | 3 | 53.74% |
| KLAC260116P00280000 | 2024-01-25 3:13PM EDT | 280.00 | 7.00 | 2.90 | 9.00 | 0.00 | - | 1 | 2 | 52.11% |
| KLAC260116P00290000 | 2024-02-08 1:22PM EDT | 290.00 | 7.50 | 1.60 | 8.50 | 0.00 | - | 1 | 7 | 54.54% |
| KLAC260116P00300000 | 2024-09-13 10:14AM EDT | 300.00 | 7.03 | 2.00 | 8.80 | 0.00 | - | 11 | 18 | 53.20% |
| KLAC260116P00310000 | 2024-07-23 3:31PM EDT | 310.00 | 4.00 | 1.65 | 7.80 | 0.00 | - | 160 | 160 | 50.06% |
| KLAC260116P00320000 | 2024-07-25 12:45PM EDT | 320.00 | 4.70 | 2.00 | 8.10 | 0.00 | - | 1 | 4 | 48.87% |
| KLAC260116P00330000 | 2024-08-02 11:12AM EDT | 330.00 | 10.30 | 2.00 | 8.50 | 0.00 | - | 1 | 7 | 47.83% |
| KLAC260116P00340000 | 2024-05-24 11:19AM EDT | 340.00 | 5.50 | 1.70 | 10.00 | 0.00 | - | 3 | 14 | 48.15% |
| KLAC260116P00350000 | 2024-08-02 11:31AM EDT | 350.00 | 13.00 | 3.00 | 9.90 | 0.00 | - | 4 | 10 | 46.48% |
| KLAC260116P00360000 | 2024-04-26 10:42AM EDT | 360.00 | 10.00 | 2.30 | 9.90 | 0.00 | - | 1 | 7 | 44.98% |
| KLAC260116P00370000 | 2024-05-28 9:30AM EDT | 370.00 | 7.00 | 2.70 | 10.30 | 0.00 | - | 1 | 1 | 43.96% |
| KLAC260116P00380000 | 2024-06-04 10:54AM EDT | 380.00 | 8.92 | 2.00 | 9.30 | 0.00 | - | 1 | 2 | 41.44% |
| KLAC260116P00390000 | 2024-08-02 9:57AM EDT | 390.00 | 19.25 | 6.00 | 13.70 | 0.00 | - | 4 | 3 | 44.41% |
| KLAC260116P00400000 | 2024-09-13 10:14AM EDT | 400.00 | 17.63 | 12.90 | 19.00 | 0.00 | - | 1 | 567 | 47.35% |
| KLAC260116P00410000 | 2024-07-19 3:30PM EDT | 410.00 | 11.90 | 7.10 | 15.90 | 0.00 | - | 1 | 5 | 43.40% |
| KLAC260116P00420000 | 2024-09-06 2:36PM EDT | 420.00 | 23.50 | 14.80 | 21.80 | 0.00 | - | 3 | 18 | 46.37% |
| KLAC260116P00430000 | 2024-07-02 1:31PM EDT | 430.00 | 10.40 | 11.00 | 20.00 | 0.00 | - | 9 | 11 | 43.61% |
| KLAC260116P00440000 | 2024-09-12 10:27AM EDT | 440.00 | 23.30 | 17.90 | 24.80 | 0.00 | - | 2 | 15 | 45.37% |
| KLAC260116P00450000 | 2024-09-12 1:21PM EDT | 450.00 | 25.20 | 18.70 | 26.80 | 0.00 | - | 1 | 463 | 45.13% |
| KLAC260116P00460000 | 2024-09-11 11:28AM EDT | 460.00 | 30.50 | 20.20 | 28.00 | 0.00 | - | 1 | 3 | 44.36% |
| KLAC260116P00470000 | 2024-08-22 3:36PM EDT | 470.00 | 21.20 | 22.50 | 29.80 | 0.00 | - | 6 | 10 | 43.92% |
| KLAC260116P00480000 | 2024-09-11 11:29AM EDT | 480.00 | 35.20 | 24.30 | 32.00 | 0.00 | - | 1 | 8 | 43.65% |
| KLAC260116P00490000 | 2024-08-02 9:56AM EDT | 490.00 | 34.16 | 19.50 | 25.30 | 0.00 | - | 10 | 8 | 38.52% |
| KLAC260116P00500000 | 2024-09-18 12:12PM EDT | 500.00 | 32.83 | 29.00 | 36.50 | -3.07 | -8.55% | 1 | 58 | 43.04% |
| KLAC260116P00520000 | 2024-08-28 10:47AM EDT | 520.00 | 30.00 | 34.00 | 42.00 | 0.00 | - | 1 | 2 | 42.72% |
| KLAC260116P00530000 | 2024-09-04 10:46AM EDT | 530.00 | 41.50 | 37.00 | 43.60 | 0.00 | - | 2 | 48 | 41.97% |
| KLAC260116P00540000 | 2024-09-13 10:37AM EDT | 540.00 | 45.50 | 39.00 | 46.50 | 0.00 | - | 10 | 11 | 41.77% |
| KLAC260116P00550000 | 2024-09-11 12:30PM EDT | 550.00 | 52.40 | 42.00 | 48.50 | 0.00 | - | 1 | 35 | 41.14% |
| KLAC260116P00560000 | 2024-05-06 12:26PM EDT | 560.00 | 47.63 | 31.80 | 38.20 | 0.00 | - | 2 | 1 | 35.28% |
| KLAC260116P00570000 | 2024-01-26 1:11PM EDT | 570.00 | 75.50 | 58.70 | 64.70 | 0.00 | - | 2 | 2 | 44.67% |
| KLAC260116P00580000 | 2024-09-09 9:30AM EDT | 580.00 | 63.33 | 51.00 | 60.30 | 0.00 | - | 5 | 3 | 41.39% |
| KLAC260116P00590000 | 2024-04-19 3:37PM EDT | 590.00 | 81.15 | 44.70 | 52.00 | 0.00 | - | 22 | 27 | 36.68% |
| KLAC260116P00600000 | 2024-09-11 10:38AM EDT | 600.00 | 73.90 | 58.00 | 68.00 | 0.00 | - | 2 | 38 | 41.22% |
| KLAC260116P00620000 | 2024-09-13 12:13PM EDT | 620.00 | 69.50 | 65.20 | 71.70 | 0.00 | - | 2 | 56 | 39.46% |
| KLAC260116P00640000 | 2024-09-11 1:37PM EDT | 640.00 | 74.99 | 73.00 | 79.00 | -9.01 | -10.73% | 1 | 67 | 38.87% |
| KLAC260116P00660000 | 2024-09-11 10:38AM EDT | 660.00 | 100.40 | 82.00 | 90.90 | 0.00 | - | 11 | 73 | 39.66% |
| KLAC260116P00680000 | 2024-09-11 10:38AM EDT | 680.00 | 107.90 | 90.00 | 95.50 | 0.00 | - | 3 | 38 | 37.89% |
| KLAC260116P00700000 | 2024-09-17 1:44PM EDT | 700.00 | 105.30 | 100.00 | 106.90 | 0.00 | - | 2 | 48 | 38.17% |
| KLAC260116P00720000 | 2024-08-28 11:15AM EDT | 720.00 | 94.00 | 106.00 | 113.60 | 0.00 | - | 1 | 2 | 36.85% |
| KLAC260116P00740000 | 2024-09-05 11:01AM EDT | 740.00 | 128.00 | 120.30 | 126.90 | 0.00 | - | 1 | 12 | 37.40% |
| KLAC260116P00760000 | 2024-09-09 1:03PM EDT | 760.00 | 147.45 | 130.00 | 136.70 | 0.00 | - | 55 | 61 | 36.76% |
| KLAC260116P00780000 | 2024-07-19 1:07PM EDT | 780.00 | 123.91 | 110.00 | 117.00 | 0.00 | - | 4 | 4 | 27.30% |
| KLAC260116P00800000 | 2024-09-12 11:42AM EDT | 800.00 | 161.50 | 153.00 | 159.00 | 0.00 | - | 1 | 9 | 35.87% |
| KLAC260116P00820000 | 2024-09-12 11:38AM EDT | 820.00 | 173.50 | 165.00 | 171.70 | 0.00 | - | 1 | 12 | 35.69% |
| KLAC260116P00840000 | 2024-07-31 12:57PM EDT | 840.00 | 143.60 | 141.00 | 145.90 | 0.00 | - | - | 2 | 23.79% |
| KLAC260116P00960000 | 2024-08-29 1:49PM EDT | 960.00 | 213.68 | 261.00 | 264.00 | 0.00 | - | - | 1 | 31.85% |
| KLAC260116P01140000 | 2024-06-18 11:42AM EDT | 1,140.00 | 300.00 | 364.00 | 372.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.