New Zealand markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
399.37-29.39 (-6.85%)
At close: 04:00PM EST
398.00 -1.37 (-0.34%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC230203C003500002023-01-27 9:50AM EST350.0055.0748.4054.00-10.18-15.60%1174.44%
KLAC230203C003600002023-01-27 2:18PM EST360.0042.5039.1044.20-12.87-23.24%12166.59%
KLAC230203C003700002023-01-27 9:38AM EST370.0031.0029.6034.70+8.20+35.96%1257.69%
KLAC230203C003750002023-01-05 9:52AM EST375.0020.1024.8029.900.00-2752.32%
KLAC230203C003800002023-01-27 2:01PM EST380.0024.8020.5025.20+5.70+29.84%2961.98%
KLAC230203C003850002023-01-05 1:22PM EST385.0016.7016.9020.600.00-61255.77%
KLAC230203C003900002023-01-27 1:58PM EST390.0016.7814.0016.50-19.52-53.77%5551.36%
KLAC230203C003925002023-01-19 2:18PM EST392.5021.7012.3014.900.00--150.89%
KLAC230203C003950002023-01-25 9:30AM EST395.0024.0410.6013.300.00-1450.03%
KLAC230203C004000002023-01-27 3:59PM EST400.008.508.008.70-19.50-69.64%59740.81%
KLAC230203C004050002023-01-27 3:59PM EST405.006.405.706.40-17.70-73.44%461640.21%
KLAC230203C004075002023-01-27 3:35PM EST407.507.304.905.40-6.00-45.11%27239.84%
KLAC230203C004100002023-01-27 3:59PM EST410.004.304.004.50-16.02-78.84%70939.43%
KLAC230203C004150002023-01-27 3:55PM EST415.003.232.553.10-15.27-82.54%793939.09%
KLAC230203C004200002023-01-27 3:46PM EST420.002.631.752.20-12.97-83.14%1311439.73%
KLAC230203C004250002023-01-27 3:58PM EST425.001.201.001.45-13.30-91.72%243539.62%
KLAC230203C004300002023-01-27 3:58PM EST430.000.750.501.10-9.75-92.86%1102041.33%
KLAC230203C004350002023-01-27 3:51PM EST435.000.640.350.80-8.66-93.12%253542.48%
KLAC230203C004400002023-01-27 3:59PM EST440.000.650.050.80-6.35-90.71%656546.73%
KLAC230203C004450002023-01-27 3:58PM EST445.000.480.250.70-4.48-90.32%292149.41%
KLAC230203C004500002023-01-27 1:22PM EST450.000.300.050.30-3.70-92.50%155245.51%
KLAC230203C004550002023-01-27 3:59PM EST455.000.420.000.50-2.27-84.39%141453.54%
KLAC230203C004600002023-01-27 3:59PM EST460.000.150.000.45-1.94-92.82%2850.00%
KLAC230203C004650002023-01-26 3:59PM EST465.001.600.051.400.00-121864.99%
KLAC230203C004700002023-01-27 3:52PM EST470.000.100.050.10-0.83-89.25%4950.39%
KLAC230203C005000002023-01-03 11:38AM EST500.000.370.000.050.00--557.42%
KLAC230203C005200002023-01-20 1:16PM EST520.000.300.003.400.00-59118.51%
KLAC230203C005300002023-01-24 3:49PM EST530.000.100.000.050.00-284870.70%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KLAC230203P002100002023-01-10 1:43PM EST210.000.050.002.100.00-1115243.46%
KLAC230203P002200002023-01-27 11:17AM EST220.000.010.000.05-0.04-80.00%46166145.31%
KLAC230203P002700002023-01-19 11:47AM EST270.000.100.000.350.00--11120.51%
KLAC230203P003000002023-01-26 2:01PM EST300.000.100.000.40+0.05+100.00%11092.77%
KLAC230203P003100002023-01-17 10:39AM EST310.000.380.004.300.00-20128.17%
KLAC230203P003150002023-01-23 1:49PM EST315.000.050.000.150.00-1469.34%
KLAC230203P003200002023-01-27 1:53PM EST320.001.760.001.45+0.98+125.64%20191.31%
KLAC230203P003300002023-01-17 11:00AM EST330.000.400.004.300.00-45102.73%
KLAC230203P003350002023-01-03 9:52AM EST335.005.800.004.300.00-1296.48%
KLAC230203P003400002023-01-27 3:47PM EST340.000.160.000.25-0.49-75.38%4952.44%
KLAC230203P003450002023-01-18 3:10PM EST345.001.100.001.900.00-11068.75%
KLAC230203P003500002023-01-27 3:20PM EST350.000.210.000.35-0.53-71.62%51051.90%
KLAC230203P003550002023-01-25 9:30AM EST355.001.570.003.500.00-1267.58%
KLAC230203P003600002023-01-27 11:50AM EST360.000.500.150.50-0.30-37.50%4945.56%
KLAC230203P003650002023-01-27 3:43PM EST365.000.450.351.00-0.51-53.12%22647.66%
KLAC230203P003700002023-01-27 3:59PM EST370.000.880.651.05-0.27-23.48%251542.68%
KLAC230203P003750002023-01-27 3:59PM EST375.001.381.251.60+0.43+45.26%451442.02%
KLAC230203P003800002023-01-27 3:56PM EST380.002.161.902.45+0.96+80.00%873641.87%
KLAC230203P003850002023-01-27 3:49PM EST385.002.392.903.50+0.99+70.71%1541541.09%
KLAC230203P003900002023-01-27 3:59PM EST390.004.804.305.00+2.90+152.63%431640.88%
KLAC230203P003925002023-01-27 10:13AM EST392.503.775.105.80+1.57+71.36%21840.30%
KLAC230203P003950002023-01-27 3:55PM EST395.005.976.106.90+3.17+113.21%341540.64%
KLAC230203P004000002023-01-27 3:59PM EST400.008.608.309.00+5.00+138.89%904339.32%
KLAC230203P004050002023-01-27 3:50PM EST405.009.3211.0011.70+4.90+110.86%80738.68%
KLAC230203P004075002023-01-27 2:45PM EST407.5011.1012.7013.40+4.68+72.90%431039.22%
KLAC230203P004100002023-01-27 1:22PM EST410.0011.0114.3014.80+4.56+70.70%292937.77%
KLAC230203P004150002023-01-27 12:50PM EST415.0013.0017.2018.80+5.47+72.64%11439.49%
KLAC230203P004200002023-01-27 3:51PM EST420.0019.8020.8022.80+11.30+132.94%181939.54%
KLAC230203P004250002023-01-27 1:12PM EST425.0021.2025.2027.10+10.10+90.99%10939.80%
KLAC230203P004300002023-01-27 9:38AM EST430.0032.0029.2032.20+18.10+130.22%1845.70%