New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
887.42+19.35 (+2.23%)
At close: 04:00PM EDT
893.20 +5.78 (+0.65%)
Pre-market: 04:57AM EDT
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
472.000.00--1300.003.250.00-100
487.000.00-11310.004.250.00-110
624.120.00-710320.004.800.00-130
620.660.00-22330.006.000.00-10
360.480.00--1340.005.000.00-10
-----350.005.050.00-10
420.910.00--3360.0011.100.00-11
-----370.006.500.00-10
-----380.008.500.00-10
-----390.009.150.00-27
346.000.00-11400.0011.000.00-20
-----410.0012.100.00-10
275.200.00--1420.0013.900.00-10
-----430.0015.000.00-20
440.670.00-10440.0044.900.00--2
587.000.00--2450.0012.000.00-10
-----460.0053.460.00-1010
-----470.0031.000.00-11
-----480.0014.950.00-10
-----490.0019.150.00-20
541.450.00-25500.0021.500.00-10
541.600.00-12510.0018.350.00-10
-----520.0028.000.00-10
-----530.0021.050.00-10
388.000.00-21540.0048.000.00-11
510.000.00--2550.0024.550.00-421
208.350.00-11560.0034.050.00-15
186.050.00-11570.0030.100.00-30
260.000.00-28580.0038.560.00-10
-----590.0038.900.00-115
437.300.00-10600.0033.000.00-20
152.000.00-22610.0032.920.00-1212
328.000.00-36620.0040.050.00-11
245.850.00-33630.0036.820.00-252
350.820.00-21640.0073.000.00-67
337.930.00-10650.0054.280.00-10
333.330.00-118660.0044.990.00-10
371.160.00-111670.0058.400.00-19
349.650.00-19680.0055.800.00-10
353.680.00-10690.0053.050.00-20
370.450.00-10700.0059.500.00-80
358.350.00-10710.0066.300.00-1112
346.240.00-10720.0072.000.00-113
285.000.00-10730.0062.820.00-156
343.900.00-44740.0066.350.00-10
334.600.00-126750.0081.000.00-10
300.000.00-110760.0082.500.00-812
339.570.00-19780.00100.000.00-10
230.100.00-10800.00110.500.00-10
257.000.00-116820.0099.110.00-20
255.000.00-114840.00102.000.00-80
200.070.00-10860.00136.870.00-90
197.710.00-10880.00147.070.00-90
182.930.00-20900.00149.460.00-10
183.150.00-10920.00131.860.00-10
182.350.00-20940.00139.650.00-10
222.680.00-100960.00168.450.00-10
158.400.00-10970.00163.840.00--2
220.000.00-10980.00181.000.00-12
205.000.00-10990.00163.200.00-11
148.000.00-201,000.00165.000.00-16
153.640.00-101,020.00176.330.00-50
209.000.00-161,040.00-----
147.340.00-201,060.00212.850.00-57
120.640.00-801,080.00267.170.00--1
165.060.00-101,100.00236.400.00--5
164.160.00-271,120.00235.750.00-10
127.100.00-131,140.00260.450.00--1
142.050.00-101,160.00419.800.00-21
141.300.00-501,180.00-----
140.800.00-101,200.00-----
102.990.00-101,220.00-----
133.250.00-5251,240.00-----
122.140.00-901,260.00-----
113.000.00-101,280.00-----
117.000.00-161,300.00-----
98.300.00-101,320.00-----
102.300.00-2101,340.00-----
102.830.00-1031,360.00-----
85.400.00-101,380.00-----
64.250.00-101,400.00458.780.00-10
51.000.00-501,420.00-----
81.150.00-101,440.00-----
74.500.00-101,460.00-----
57.000.00-201,480.00-----