New Zealand markets close in 16 minutes

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
373.03-10.25 (-2.67%)
At close: 04:00PM EST
372.99 -0.04 (-0.01%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC220128C003250002022-01-18 9:32AM EST325.00109.1255.0059.000.00--0161.87%
KLAC220128C003500002022-01-21 12:02PM EST350.0036.0027.3031.50+36.00-1190.04%
KLAC220128C003550002022-01-21 11:21AM EST355.0036.0024.3028.00+36.00-2091.22%
KLAC220128C003600002022-01-21 10:53AM EST360.0032.1920.6023.80-11.11-25.66%2386.41%
KLAC220128C003650002022-01-11 3:22PM EST365.0061.2017.7021.000.00-1387.06%
KLAC220128C003700002022-01-20 3:58PM EST370.0022.4514.8018.000.00-2185.56%
KLAC220128C003750002022-01-21 3:57PM EST375.0012.9012.1015.50+12.90-54084.57%
KLAC220128C003800002022-01-21 2:35PM EST380.0012.6010.1013.00+12.60-20084.07%
KLAC220128C003850002022-01-21 3:43PM EST385.0010.857.7010.60-29.65-73.21%13181.10%
KLAC220128C003900002022-01-21 2:24PM EST390.009.855.709.30-1.32-11.82%20381.02%
KLAC220128C003950002022-01-21 3:40PM EST395.007.004.106.80-3.50-33.33%111376.61%
KLAC220128C003975002022-01-21 2:42PM EST397.506.003.806.50+6.00-23778.67%
KLAC220128C004000002022-01-21 1:17PM EST400.007.553.205.70-8.70-53.54%142377.58%
KLAC220128C004025002022-01-21 12:55PM EST402.505.102.955.80+5.10-91780.84%
KLAC220128C004050002022-01-21 1:17PM EST405.006.202.754.80-4.95-44.39%151579.79%
KLAC220128C004075002022-01-21 1:29PM EST407.504.002.554.00+4.00-6179.10%
KLAC220128C004100002022-01-21 3:43PM EST410.003.502.504.30-2.99-46.07%354583.62%
KLAC220128C004125002022-01-20 3:09PM EST412.505.601.753.700.00-201280.73%
KLAC220128C004150002022-01-20 11:36AM EST415.008.500.704.400.00-81782.15%
KLAC220128C004175002022-01-20 3:31PM EST417.504.200.603.80+4.20--3281.54%
KLAC220128C004200002022-01-21 2:19PM EST420.002.500.653.10-1.30-34.21%426180.79%
KLAC220128C004225002022-01-18 1:09PM EST422.5017.000.752.95+17.00--1383.33%
KLAC220128C004250002022-01-21 2:09PM EST425.002.450.553.00-1.15-31.94%423585.18%
KLAC220128C004275002022-01-21 1:11PM EST427.502.000.253.10-2.40-54.55%11186.62%
KLAC220128C004300002022-01-21 2:09PM EST430.002.050.653.00-1.65-44.59%76591.28%
KLAC220128C004325002022-01-20 1:04PM EST432.503.750.552.700.00-343591.26%
KLAC220128C004350002022-01-21 2:46PM EST435.001.450.402.25-2.15-59.72%53789.40%
KLAC220128C004375002022-01-19 12:08PM EST437.503.900.202.950.00-11595.70%
KLAC220128C004400002022-01-20 2:59PM EST440.001.800.302.250.00-41793.55%
KLAC220128C004450002022-01-20 11:43AM EST445.002.300.102.400.00-23697.95%
KLAC220128C004500002022-01-21 10:50AM EST450.001.100.401.10-0.59-34.91%49492.53%
KLAC220128C004550002022-01-19 2:16PM EST455.001.600.002.950.00-113111.16%
KLAC220128C004600002022-01-21 9:51AM EST460.000.330.152.75-1.09-76.76%130115.33%
KLAC220128C004650002022-01-14 12:59PM EST465.004.600.002.700.00-78118.02%
KLAC220128C004700002022-01-19 1:36PM EST470.000.950.002.600.00-69121.46%
KLAC220128C004750002022-01-18 2:34PM EST475.001.680.002.550.00-215125.24%
KLAC220128C004800002022-01-12 3:29PM EST480.001.980.002.500.00-412128.91%
KLAC220128C004850002022-01-13 12:45PM EST485.002.220.002.450.00-1020132.47%
KLAC220128C004900002022-01-18 11:16AM EST490.001.650.002.400.00-23135.99%
KLAC220128C004950002022-01-18 12:08AM EST495.002.500.002.350.00-11139.36%
KLAC220128C005000002022-01-18 10:43AM EST500.000.740.000.500.00-711112.01%
KLAC220128C005050002021-12-30 1:24PM EST505.000.750.002.300.00--1146.44%
KLAC220128C005100002022-01-18 12:08AM EST510.002.550.002.250.00--10149.61%
KLAC220128C005200002022-01-21 11:07AM EST520.000.150.000.25-0.11-42.31%1857114.45%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC220128P003000002022-01-21 3:55PM EST300.000.800.201.80+0.40+100.00%152114.99%
KLAC220128P003100002022-01-21 10:23AM EST310.001.200.452.60+1.20-10110.89%
KLAC220128P003200002022-01-21 3:57PM EST320.001.530.503.00+0.03+2.00%6199.27%
KLAC220128P003250002022-01-18 12:08AM EST325.001.701.153.800.00--4101.03%
KLAC220128P003300002022-01-19 11:43AM EST330.001.001.355.000.00-11100.56%
KLAC220128P003350002022-01-21 3:53PM EST335.003.261.905.00+1.15+54.50%3494.69%
KLAC220128P003400002022-01-21 9:53AM EST340.003.442.205.60+1.42+70.30%102189.97%
KLAC220128P003450002022-01-14 1:53PM EST345.000.403.306.000.00-2887.01%
KLAC220128P003500002022-01-21 10:06AM EST350.005.804.607.40+4.23+269.43%23287.40%
KLAC220128P003550002022-01-21 3:53PM EST355.007.005.009.50-0.50-6.67%3385.47%
KLAC220128P003600002022-01-21 3:47PM EST360.008.006.609.60+2.48+44.93%121479.71%
KLAC220128P003650002022-01-20 3:47PM EST365.006.208.2011.200.00-41277.41%
KLAC220128P003700002022-01-21 10:43AM EST370.009.8011.3013.70+3.40+53.12%42480.52%
KLAC220128P003750002022-01-21 3:48PM EST375.0013.4812.7015.80+7.18+113.97%71575.85%
KLAC220128P003800002022-01-21 3:45PM EST380.0016.2015.9018.80+7.20+80.00%106977.28%
KLAC220128P003850002022-01-21 3:32PM EST385.0019.2018.5021.90+5.27+37.83%121875.59%
KLAC220128P003900002022-01-21 12:15PM EST390.0019.7021.6025.00+7.50+61.48%182073.60%
KLAC220128P003950002022-01-21 3:49PM EST395.0025.0825.0028.20+13.48+116.21%45970.91%
KLAC220128P003975002022-01-20 2:15PM EST397.5014.1427.0030.90+14.14--773.88%
KLAC220128P004000002022-01-21 1:34PM EST400.0025.1329.0033.10+10.35+70.03%57374.79%
KLAC220128P004025002022-01-19 2:07PM EST402.5015.1031.0035.200.00-373975.00%
KLAC220128P004050002022-01-21 10:57AM EST405.0025.5633.0036.50+8.96+53.98%54571.34%
KLAC220128P004075002022-01-20 11:55AM EST407.5016.0035.5038.600.00-32072.85%
KLAC220128P004100002022-01-21 11:11AM EST410.0029.7037.5041.70+5.03+20.39%14476.59%
KLAC220128P004125002022-01-20 11:38AM EST412.5019.0039.5043.30+19.00--1372.58%
KLAC220128P004150002022-01-21 2:04PM EST415.0037.8342.0045.60+2.53+7.17%320274.44%
KLAC220128P004175002022-01-19 3:47PM EST417.5026.9043.5046.90+26.90--161.77%
KLAC220128P004200002022-01-20 3:38PM EST420.0035.8046.0049.100.00-248061.28%
KLAC220128P004250002022-01-18 11:51AM EST425.0014.7451.0055.100.00-281975.39%
KLAC220128P004275002022-01-18 10:39AM EST427.5017.6853.0057.80+17.68--475.39%
KLAC220128P004300002022-01-20 11:09AM EST430.0028.4655.5060.200.00-13176.90%
KLAC220128P004325002022-01-18 12:08AM EST432.5013.3058.2062.500.00-4479.35%
KLAC220128P004350002022-01-21 9:40AM EST435.0054.1960.5065.00+1.99+3.81%11179.74%
KLAC220128P004375002022-01-18 12:08AM EST437.5017.5062.5067.000.00-2668.36%
KLAC220128P004400002022-01-21 10:15AM EST440.0068.1565.0068.90+22.55+49.45%1011103.25%
KLAC220128P004450002022-01-13 10:24AM EST445.0016.0070.0074.600.00-5676.37%
KLAC220128P004500002022-01-20 12:14PM EST450.0049.6775.0079.50+49.67--1278.32%
KLAC220128P004550002022-01-19 11:58AM EST455.0056.1779.5084.400.00-10125.15%
KLAC220128P004650002022-01-19 11:58AM EST465.0065.6189.5094.40+65.61--1134.94%
KLAC220128P004750002021-12-27 2:31PM EST475.0041.5199.50104.200.00--1141.43%