New Zealand markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
747.68-1.80 (-0.24%)
At close: 04:00PM EDT
747.85 +0.17 (+0.02%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC240524C006200002024-04-23 11:25AM EDT620.0044.86124.50131.600.00--163.82%
KLAC240524C006400002024-04-29 9:41AM EDT640.0068.00104.70111.100.00-1150.44%
KLAC240524C006500002024-04-26 10:23AM EDT650.0062.0094.60101.300.00-1078.99%
KLAC240524C006600002024-04-30 11:10AM EDT660.0056.1085.1091.400.00-153573.03%
KLAC240524C006700002024-04-26 2:50PM EDT670.0051.2075.7081.500.00-2367.00%
KLAC240524C006800002024-04-23 11:25AM EDT680.0017.5565.0071.500.00--160.39%
KLAC240524C006900002024-05-17 1:41PM EDT690.0053.0955.2061.90-14.96-21.98%2855.49%
KLAC240524C006950002024-05-10 10:23AM EDT695.0033.3050.3056.900.00-1252.06%
KLAC240524C007000002024-05-17 1:30PM EDT700.0047.6545.4052.30-14.12-22.86%32550.19%
KLAC240524C007050002024-05-10 9:34AM EDT705.0030.4041.1047.500.00-1047.38%
KLAC240524C007075002024-05-17 3:57PM EDT707.5041.7240.4046.60+14.58+53.72%3251.17%
KLAC240524C007100002024-05-15 10:22AM EDT710.0037.1038.2042.600.00-38344.09%
KLAC240524C007125002024-05-10 10:00AM EDT712.5025.7335.8040.200.00--142.59%
KLAC240524C007150002024-05-17 3:47PM EDT715.0036.4034.4038.60-2.89-7.36%1243.70%
KLAC240524C007175002024-05-13 3:21PM EDT717.5014.9036.2040.000.00-7753.50%
KLAC240524C007200002024-05-17 3:45PM EDT720.0032.5030.3034.80-6.50-16.67%92043.43%
KLAC240524C007225002024-05-13 9:52AM EDT722.5013.4033.1035.800.00-3251.31%
KLAC240524C007250002024-05-17 3:49PM EDT725.0027.3026.7031.90-13.32-32.79%11245.18%
KLAC240524C007300002024-05-17 12:36PM EDT730.0024.1723.2025.30-8.63-26.31%33536.29%
KLAC240524C007350002024-05-17 2:13PM EDT735.0015.7019.5023.30-14.90-48.69%2339.50%
KLAC240524C007400002024-05-17 11:05AM EDT740.0019.9017.1018.20-7.21-26.60%33234.13%
KLAC240524C007450002024-05-16 3:58PM EDT745.0021.0017.5018.80+3.00+16.67%12642.27%
KLAC240524C007500002024-05-17 3:24PM EDT750.0012.1011.6012.70-10.17-45.67%43733.43%
KLAC240524C007550002024-05-17 2:01PM EDT755.008.029.3010.40-7.74-49.11%22933.13%
KLAC240524C007600002024-05-17 11:33AM EDT760.009.367.308.70-4.14-30.67%41733.63%
KLAC240524C007650002024-05-17 3:26PM EDT765.006.405.806.90-4.48-41.18%3833.20%
KLAC240524C007700002024-05-17 3:26PM EDT770.005.104.605.40-7.35-59.04%43032.87%
KLAC240524C007750002024-05-17 3:48PM EDT775.004.053.504.40-3.65-47.40%13933.35%
KLAC240524C007800002024-05-17 3:28PM EDT780.003.002.603.50-2.20-42.31%12533.58%
KLAC240524C007900002024-05-17 1:05PM EDT790.001.731.502.05-3.07-63.96%155333.47%
KLAC240524C008000002024-05-17 10:34AM EDT800.001.800.901.25-1.59-46.90%25434.12%
KLAC240524C008100002024-05-17 3:58PM EDT810.000.600.500.95-4.20-87.50%1236.50%
KLAC240524C008250002024-05-13 11:24AM EDT825.000.210.250.950.00-1142.92%
KLAC240524C008300002024-05-16 2:17PM EDT830.000.600.054.500.00-1254.60%
KLAC240524C008400002024-05-06 10:26AM EDT840.000.450.004.400.00-1358.72%
KLAC240524C009600002024-05-06 9:30AM EDT960.000.050.000.400.00-182473.63%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC240524P005100002024-04-05 9:30AM EDT510.001.600.004.100.00-1010156.15%
KLAC240524P005200002024-04-05 9:30AM EDT520.001.950.004.100.00-1010149.39%
KLAC240524P005400002024-04-05 9:30AM EDT540.003.100.004.100.00-1010136.16%
KLAC240524P005700002024-04-22 12:48PM EDT570.008.510.004.300.00--1118.09%
KLAC240524P005800002024-04-22 12:48PM EDT580.0010.620.004.000.00--1110.18%
KLAC240524P005900002024-05-15 11:25AM EDT590.000.050.004.300.00-11105.59%
KLAC240524P006000002024-05-03 11:45AM EDT600.001.180.004.300.00-1199.44%
KLAC240524P006100002024-05-03 3:52PM EDT610.002.190.004.300.00-34193.34%
KLAC240524P006200002024-05-09 2:09PM EDT620.000.650.004.400.00-1587.72%
KLAC240524P006300002024-05-15 3:24PM EDT630.000.370.004.400.00-5681.67%
KLAC240524P006400002024-05-17 10:47AM EDT640.000.130.004.40-0.37-74.00%51675.66%
KLAC240524P006500002024-05-13 9:47AM EDT650.001.630.004.400.00-1469.68%
KLAC240524P006550002024-05-13 2:57PM EDT655.001.510.004.100.00-1165.58%
KLAC240524P006600002024-05-13 10:56AM EDT660.002.060.052.900.00-12458.11%
KLAC240524P006700002024-05-15 9:56AM EDT670.000.800.102.250.00-33758.03%
KLAC240524P006750002024-05-15 2:08PM EDT675.000.330.151.500.00-101449.85%
KLAC240524P006800002024-05-16 3:03PM EDT680.000.400.201.500.00-14247.03%
KLAC240524P006850002024-05-15 11:28AM EDT685.000.900.151.500.00-1244.19%
KLAC240524P006900002024-05-17 1:05PM EDT690.000.680.351.05-0.40-37.04%101838.04%
KLAC240524P006975002024-05-15 3:24PM EDT697.501.150.701.100.00-1334.35%
KLAC240524P007000002024-05-16 3:57PM EDT700.001.250.801.45-0.25-16.67%21835.29%
KLAC240524P007025002024-05-17 12:09PM EDT702.501.250.901.60-10.89-89.70%3334.73%
KLAC240524P007050002024-05-17 1:05PM EDT705.001.621.051.80+0.67+70.53%10534.35%
KLAC240524P007100002024-05-15 10:49AM EDT710.003.391.502.350.00-52733.95%
KLAC240524P007125002024-05-13 9:57AM EDT712.5016.551.652.200.00-2231.67%
KLAC240524P007150002024-05-15 10:18AM EDT715.002.102.053.00-3.34-61.40%2533.39%
KLAC240524P007175002024-05-17 2:24PM EDT717.503.102.403.30-0.01-0.32%3332.81%
KLAC240524P007200002024-05-17 3:54PM EDT720.003.382.703.80-0.70-17.16%36632.82%
KLAC240524P007600002024-05-17 9:46AM EDT760.0016.0016.7017.50-3.72-18.86%31624.44%