New Zealand markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
296.26-22.82 (-7.15%)
At close: 04:00PM EDT
296.51 +0.25 (+0.08%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC220708C003200002022-07-01 3:05PM EDT320.000.750.601.05-8.25-91.67%352845.65%
KLAC220708C003250002022-07-01 3:02PM EDT325.000.550.300.75-8.45-93.89%52347.71%
KLAC220708C003300002022-07-01 9:53AM EDT330.001.900.201.90-2.51-56.92%64258.11%
KLAC220708C003350002022-06-30 3:31PM EDT335.003.370.004.600.00-5679.47%
KLAC220708C003375002022-06-28 9:40AM EDT337.5013.480.004.400.00-282881.57%
KLAC220708C003400002022-07-01 12:06PM EDT340.000.600.001.50-1.67-73.57%7864.40%
KLAC220708C003425002022-06-28 11:40AM EDT342.506.000.204.800.00-8891.16%
KLAC220708C003450002022-06-30 3:10PM EDT345.001.390.004.800.00-14593.12%
KLAC220708C003500002022-07-01 2:50PM EDT350.000.450.201.50-0.50-52.63%106676.64%
KLAC220708C003550002022-06-27 3:53PM EDT355.003.500.004.500.00-447103.00%
KLAC220708C003600002022-06-30 12:28PM EDT360.000.580.004.500.00-410108.57%
KLAC220708C003650002022-06-27 9:30AM EDT365.005.020.004.400.00-11113.31%
KLAC220708C003700002022-06-30 10:06AM EDT370.000.770.054.400.00-1014118.90%
KLAC220708C003750002022-06-30 10:06AM EDT375.000.690.004.400.00-1117123.68%
KLAC220708C003850002022-06-03 10:02AM EDT385.0010.800.004.300.00-22132.79%
KLAC220708C003900002022-06-10 10:44AM EDT390.002.100.004.300.00-23137.55%
KLAC220708C003950002022-06-09 3:46PM EDT395.003.550.004.300.00-22142.19%
KLAC220708C004050002022-06-06 11:01AM EDT405.005.400.004.300.00-33151.20%
KLAC220708C004100002022-06-27 9:56AM EDT410.000.050.004.300.00-120155.57%
KLAC220708C004150002022-06-13 2:52PM EDT415.000.540.004.300.00-12159.84%
KLAC220708C004250002022-06-03 1:00PM EDT425.002.300.004.300.00-11168.16%
KLAC220708C004300002022-06-13 3:15PM EDT430.000.960.004.300.00-105172.19%
KLAC220708C004400002022-06-29 2:48PM EDT440.000.050.004.300.00-510180.08%
KLAC220708C004600002022-06-14 12:15PM EDT460.000.050.004.300.00--2195.07%
KLAC220708C004700002022-06-14 12:16PM EDT470.000.050.004.300.00--2202.20%
KLAC220708C004800002022-06-14 12:16PM EDT480.000.050.004.100.00--2207.13%
KLAC220708C004900002022-06-14 12:16PM EDT490.000.050.004.200.00-66214.84%
KLAC220708C005000002022-06-24 10:25AM EDT500.000.050.000.050.00-1538125.78%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC220708P002100002022-06-30 9:54AM EDT210.000.050.000.500.00-23609117.38%
KLAC220708P002200002022-06-23 12:10PM EDT220.000.100.000.150.00-5620188.09%
KLAC220708P002300002022-06-10 10:28AM EDT230.000.900.000.200.00-502878.91%
KLAC220708P002500002022-07-01 2:31PM EDT250.001.100.001.55-1.04-48.60%1279.03%
KLAC220708P002600002022-07-01 3:19PM EDT260.000.840.151.20-0.96-53.33%35662.21%
KLAC220708P002750002022-07-01 3:19PM EDT275.001.781.301.80+1.43+408.57%281251.42%
KLAC220708P002800002022-07-01 11:52AM EDT280.002.651.852.80+2.03+327.42%3454.00%
KLAC220708P002850002022-07-01 1:07PM EDT285.004.772.504.00+2.64+123.94%72452.73%
KLAC220708P002900002022-07-01 3:02PM EDT290.005.004.205.50-2.30-31.51%151050.99%
KLAC220708P002950002022-07-01 3:54PM EDT295.007.026.307.60+5.09+263.73%151250.31%
KLAC220708P003000002022-07-01 2:48PM EDT300.008.788.9010.10+5.57+173.52%171049.15%
KLAC220708P003050002022-07-01 9:45AM EDT305.006.3011.7013.60+1.60+34.04%1451.36%
KLAC220708P003100002022-07-01 3:52PM EDT310.0016.1714.3017.20+10.81+201.68%8851.66%
KLAC220708P003150002022-07-01 3:38PM EDT315.0017.6618.9021.40+10.18+136.10%72854.10%
KLAC220708P003200002022-07-01 11:44AM EDT320.0021.9522.5026.70+11.36+107.27%61564.56%
KLAC220708P003225002022-06-28 11:55AM EDT322.506.0524.2029.300.00-2169.26%
KLAC220708P003250002022-06-28 9:58AM EDT325.003.7027.0031.300.00-12968.46%
KLAC220708P003275002022-06-27 12:02PM EDT327.505.0029.5034.200.00--175.78%
KLAC220708P003300002022-06-10 11:19AM EDT330.0015.4031.3037.600.00--252.83%
KLAC220708P003350002022-06-27 12:45PM EDT335.007.5235.8042.900.00-11156.45%
KLAC220708P003375002022-06-27 3:53PM EDT337.5010.3238.4045.600.00--1361.96%
KLAC220708P003400002022-07-01 3:37PM EDT340.0043.1740.6047.60+20.63+91.53%72555.66%
KLAC220708P003425002022-07-01 3:28PM EDT342.5046.1843.1050.90+33.87+275.14%5567.24%
KLAC220708P003450002022-06-02 12:42PM EDT345.0011.5045.6052.900.00--964.40%
KLAC220708P003500002022-06-27 9:30AM EDT350.0013.8750.7057.900.00-1170.41%
KLAC220708P003600002022-05-27 2:08PM EDT360.0017.4020.8026.700.00-110.00%
KLAC220708P003650002022-06-10 12:08PM EDT365.0033.7864.9073.300.00-20077.98%