$629.37
7.191.16%
가까이에: -
$628.35
-1.02-0.16%
시간외: Dec 20, 4:49 PM EDT
Comments
Loading...
KLA (NASDAQ:KLAC) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 KLA의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 KLA에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid491
Ask499.7
volume0
Intrest0
Strike
135
135
Last Price0.23Dec 02, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest126
Last Price-
Change
-
Bid486
Ask494.7
volume0
Intrest0
Strike
140
140
Last Price0.14Mar 05, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest4
Last Price-
Change
-
Bid481
Ask489.8
volume0
Intrest0
Strike
145
145
Last Price0.38Nov 20, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest2
Last Price648.8Oct 15, 2024
Change
00%
Bid476
Ask484.4
volume0
Intrest0
Strike
150
150
Last Price0.13Mar 05, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest33
Last Price-
Change
-
Bid471
Ask479.4
volume0
Intrest0
Strike
155
155
Last Price0.15Jun 26, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Last Price-
Change
-
Bid466
Ask475.2
volume0
Intrest0
Strike
160
160
Last Price0.35Aug 23, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest9
Last Price549.35May 13, 2024
Change
00%
Bid461
Ask469.4
volume0
Intrest0
Strike
165
165
Last Price0.14Mar 05, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest3
Last Price-
Change
-
Bid456
Ask465.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest13
Last Price539.4May 13, 2024
Change
00%
Bid451
Ask460.3
volume0
Intrest15
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest14
Last Price-
Change
-
Bid446
Ask455.3
volume0
Intrest3
Strike
180
180
Last Price0.1Apr 30, 2024
Change
00%
Bid-
Ask1
volume0
Intrest4
Last Price-
Change
-
Bid441
Ask450.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest2
Last Price-
Change
-
Bid436
Ask445.3
volume0
Intrest0
Strike
190
190
Last Price0.2Apr 22, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest2
Last Price-
Change
-
Bid431
Ask440.3
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest14
Last Price-
Change
-
Bid426
Ask435.3
volume0
Intrest5
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest7
Last Price474Oct 17, 2024
Change
00%
Bid416
Ask425.3
volume0
Intrest1
Strike
210
210
Last Price0.45Mar 04, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest7
Last Price-
Change
-
Bid406
Ask415.4
volume0
Intrest1
Strike
220
220
Last Price0.55Feb 23, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest17
Last Price477.5Sep 06, 2024
Change
00%
Bid396
Ask405.4
volume0
Intrest1
Strike
230
230
Last Price0.7Mar 04, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest14
Last Price-
Change
-
Bid386
Ask395.4
volume0
Intrest0
Strike
240
240
Last Price2.57Aug 05, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest33
Last Price-
Change
-
Bid376
Ask385.4
volume0
Intrest24
Strike
250
250
Last Price0.7Mar 06, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest39
Last Price430Oct 29, 2024
Change
00%
Bid366
Ask375.5
volume0
Intrest4
Strike
260
260
Last Price1.15Oct 16, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest13
Last Price-
Change
-
Bid356
Ask365.5
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest14
Last Price-
Change
-
Bid346
Ask355.8
volume0
Intrest2
Strike
280
280
Last Price1.28Oct 16, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest27
Last Price-
Change
-
Bid336
Ask345.5
volume0
Intrest1
Strike
290
290
Last Price1.95Mar 08, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest27
Last Price578.47Jul 09, 2024
Change
00%
Bid326
Ask335.5
volume0
Intrest25
Strike
300
300
Last Price0.3Nov 05, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest301
Last Price-
Change
-
Bid316
Ask325.7
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest29
Last Price-
Change
-
Bid306
Ask315.7
volume0
Intrest5
Strike
320
320
Last Price2.48Aug 07, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest23
Last Price338.81Feb 20, 2024
Change
00%
Bid297
Ask305.8
volume0
Intrest6
Strike
330
330
Last Price4.1Jan 29, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest17
Last Price-
Change
-
Bid287
Ask295.8
volume0
Intrest1
Strike
340
340
Last Price2.98Aug 07, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest25
Last Price340.12Oct 16, 2024
Change
00%
Bid277
Ask285.9
volume0
Intrest7
Strike
350
350
Last Price0.2Oct 23, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest117
Last Price309Dec 02, 2024
Change
00%
Bid267
Ask275.3
volume0
Intrest6
Strike
360
360
Last Price1Oct 21, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest230
Last Price261.5Feb 05, 2024
Change
00%
Bid257
Ask265.4
volume0
Intrest5
Strike
370
370
Last Price0.7Nov 26, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest143
Last Price326Apr 09, 2024
Change
00%
Bid247
Ask255.4
volume0
Intrest6
Strike
380
380
Last Price1.22Oct 24, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest31
Last Price434.3Aug 23, 2024
Change
00%
Bid237
Ask245.5
volume0
Intrest3
Strike
390
390
Last Price0.15Dec 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest18
Last Price429.55Jun 14, 2024
Change
00%
Bid227
Ask235.5
volume0
Intrest22
Strike
400
400
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest68
Last Price415Aug 23, 2024
Change
00%
Bid217
Ask225.6
volume0
Intrest5
Strike
410
410
Last Price0.4Dec 02, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest69
Last Price242.95Dec 16, 2024
Change
00%
Bid207
Ask215.7
volume0
Intrest5
Strike
420
420
Last Price1.88Oct 24, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest57
Last Price249.8Jan 25, 2024
Change
00%
Bid198
Ask205.7
volume0
Intrest11
Strike
430
430
Last Price0.57Dec 18, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest79
Last Price280Oct 15, 2024
Change
00%
Bid188
Ask195.8
volume0
Intrest5
Strike
440
440
Last Price1Nov 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest67
Last Price203.2Dec 02, 2024
Change
00%
Bid178
Ask185.9
volume0
Intrest234
Strike
450
450
Last Price1.24Nov 19, 2024
Change
00%
Bid-
Ask3
volume0
Intrest72
Last Price337Aug 14, 2024
Change
00%
Bid168
Ask175.9
volume0
Intrest37
Strike
460
460
Last Price0.4Dec 19, 2024
Change
00%
Bid0.05
Ask4.8
volume0
Intrest114
Last Price200.79Dec 17, 2024
Change
00%
Bid158
Ask166
volume0
Intrest66
Strike
470
470
Last Price1.58Nov 07, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest41
Last Price242.49Mar 28, 2024
Change
00%
Bid148
Ask156.3
volume0
Intrest168
Strike
480
480
Last Price1.8Nov 13, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest41
Last Price156Dec 10, 2024
Change
00%
Bid139.9
Ask146.3
volume0
Intrest190
Strike
490
490
Last Price2.19Nov 21, 2024
Change
00%
Bid0.05
Ask1.75
volume0
Intrest25
Last Price159.02Dec 09, 2024
Change
00%
Bid131.5
Ask136.7
volume0
Intrest51
Strike
500
500
Last Price1.78Dec 20, 2024
Change
1.23223.64%
Bid0.05
Ask1.9
volume2
Intrest154
Last Price114.7Dec 20, 2024
Change
215.7665.29%
Bid121.4
Ask126.9
volume1
Intrest63
Strike
510
510
Last Price1.6Dec 20, 2024
Change
0.3216.67%
Bid-
Ask2
volume10
Intrest31
Last Price228.62Apr 01, 2024
Change
00%
Bid112.1
Ask117.2
volume0
Intrest25
Strike
520
520
Last Price1.56Dec 20, 2024
Change
0.042.5%
Bid0.4
Ask1.9
volume3
Intrest438
Last Price101.3Dec 19, 2024
Change
00%
Bid101.7
Ask107.7
volume0
Intrest39
Strike
530
530
Last Price1.67Dec 20, 2024
Change
1.2342.41%
Bid1.1
Ask3
volume25
Intrest124
Last Price97.4Dec 19, 2024
Change
00%
Bid92
Ask98.4
volume0
Intrest139
Strike
540
540
Last Price2.14Dec 20, 2024
Change
0.8464.62%
Bid1.5
Ask3.7
volume9
Intrest155
Last Price104.84Dec 11, 2024
Change
00%
Bid83.8
Ask89.2
volume0
Intrest4
Strike
550
550
Last Price2.48Dec 20, 2024
Change
1.8242.33%
Bid2.05
Ask3.8
volume8
Intrest39
Last Price76.65Dec 19, 2024
Change
00%
Bid73.4
Ask78.8
volume0
Intrest91
Strike
560
560
Last Price3.65Dec 20, 2024
Change
1.4428.29%
Bid2.7
Ask4.8
volume3
Intrest352
Last Price96.15Nov 29, 2024
Change
00%
Bid65.5
Ask71.5
volume0
Intrest3
Strike
570
570
Last Price4.88Dec 20, 2024
Change
1.8227.16%
Bid4.3
Ask6.1
volume4
Intrest31
Last Price60Dec 18, 2024
Change
00%
Bid58
Ask63.4
volume0
Intrest44
Strike
580
580
Last Price6.98Dec 20, 2024
Change
3.5933.96%
Bid6.1
Ask7.9
volume16
Intrest273
Last Price51.73Dec 19, 2024
Change
00%
Bid49
Ask55.6
volume0
Intrest20
Strike
590
590
Last Price8.28Dec 20, 2024
Change
6.0942.38%
Bid7.4
Ask10.1
volume21
Intrest95
Last Price50Dec 18, 2024
Change
00%
Bid41.7
Ask48.3
volume0
Intrest95
Strike
600
600
Last Price12.67Dec 20, 2024
Change
1.7312.01%
Bid10.3
Ask13
volume22
Intrest575
Last Price38.48Dec 19, 2024
Change
00%
Bid34.6
Ask41.7
volume0
Intrest16
Strike
610
610
Last Price14.8Dec 20, 2024
Change
2.8516.15%
Bid13.9
Ask15.8
volume33
Intrest693
Last Price35.25Dec 20, 2024
Change
2.156.5%
Bid30.2
Ask35.8
volume15
Intrest138
Strike
620
620
Last Price18.24Dec 20, 2024
Change
3.2215%
Bid16.6
Ask19.8
volume10
Intrest179
Last Price29Dec 20, 2024
Change
311.54%
Bid23
Ask28
volume2
Intrest18
Strike
630
630
Last Price20.05Dec 20, 2024
Change
9.2931.66%
Bid21.1
Ask24.4
volume40
Intrest645
Last Price23.8Dec 20, 2024
Change
1.25.31%
Bid18.4
Ask23.4
volume11
Intrest269
Strike
640
640
Last Price29Dec 20, 2024
Change
7.219.89%
Bid27.3
Ask30.6
volume22
Intrest367
Last Price20.45Dec 20, 2024
Change
0.452.25%
Bid16.7
Ask19.4
volume21
Intrest87
Strike
650
650
Last Price29.76Dec 20, 2024
Change
9.8424.85%
Bid33.5
Ask37.2
volume8
Intrest34
Last Price14Dec 20, 2024
Change
1.610.26%
Bid13.2
Ask15.4
volume20
Intrest188
Strike
660
660
Last Price44.5Dec 19, 2024
Change
00%
Bid37.6
Ask44
volume0
Intrest105
Last Price12Dec 20, 2024
Change
0.10.83%
Bid8.5
Ask11.6
volume3
Intrest44
Strike
670
670
Last Price44.35Dec 20, 2024
Change
3.027.31%
Bid45.6
Ask51.9
volume4
Intrest33
Last Price8.17Dec 20, 2024
Change
2.5323.64%
Bid7.3
Ask9.2
volume59
Intrest420
Strike
680
680
Last Price57.5Dec 20, 2024
Change
0.20.35%
Bid52.5
Ask59.5
volume2
Intrest288
Last Price7.1Dec 20, 2024
Change
0.22.74%
Bid6.3
Ask7.2
volume3
Intrest48
Strike
690
690
Last Price45.48Dec 16, 2024
Change
00%
Bid60.7
Ask68.2
volume0
Intrest31
Last Price5.3Dec 20, 2024
Change
0.8113.26%
Bid4.8
Ask5.5
volume64
Intrest242
Strike
700
700
Last Price74.5Dec 20, 2024
Change
0.60.81%
Bid69.2
Ask78
volume1
Intrest367
Last Price4.3Dec 20, 2024
Change
0.48.51%
Bid3.6
Ask4.3
volume26
Intrest280
Strike
710
710
Last Price61.23Dec 17, 2024
Change
00%
Bid78.1
Ask85.4
volume0
Intrest205
Last Price3.6Dec 20, 2024
Change
00%
Bid2.6
Ask3.4
volume6
Intrest246
Strike
720
720
Last Price65.1Dec 02, 2024
Change
00%
Bid88
Ask93.8
volume0
Intrest49
Last Price2.91Dec 20, 2024
Change
0.6919.17%
Bid1.45
Ask3.9
volume6
Intrest68
Strike
730
730
Last Price101.52Dec 19, 2024
Change
00%
Bid97
Ask105
volume0
Intrest2
Last Price2.25Dec 20, 2024
Change
0.4726.4%
Bid1.15
Ask2.1
volume4
Intrest139
Strike
740
740
Last Price100.5Dec 20, 2024
Change
10.59.46%
Bid106.7
Ask112.6
volume2
Intrest90
Last Price1.64Dec 20, 2024
Change
0.2111.35%
Bid0.7
Ask1.6
volume1
Intrest44
Strike
750
750
Last Price-
Change
-
Bid116.3
Ask124
volume0
Intrest0
Last Price1.49Dec 20, 2024
Change
1.9156.18%
Bid0.65
Ask1.5
volume1
Intrest221
Strike
760
760
Last Price130.15Nov 27, 2024
Change
00%
Bid126.6
Ask134.5
volume0
Intrest57
Last Price3.03Dec 18, 2024
Change
00%
Bid0.05
Ask2.2
volume0
Intrest12
Strike
770
770
Last Price137.5Dec 20, 2024
Change
-
Bid136.3
Ask144.5
volume1
Intrest0
Last Price0.8Dec 18, 2024
Change
00%
Bid0.2
Ask1.25
volume0
Intrest88
Strike
780
780
Last Price137.5Nov 13, 2024
Change
00%
Bid146.3
Ask153.6
volume0
Intrest9
Last Price1.4Dec 17, 2024
Change
00%
Bid0.05
Ask1.8
volume0
Intrest8
Strike
790
790
Last Price-
Change
-
Bid156.1
Ask164.5
volume0
Intrest0
Last Price0.8Dec 19, 2024
Change
00%
Bid0.05
Ask1.7
volume0
Intrest234
Strike
800
800
Last Price173.5Nov 27, 2024
Change
00%
Bid166.5
Ask174.5
volume0
Intrest2
Last Price0.55Dec 20, 2024
Change
0.1537.5%
Bid0.2
Ask0.55
volume16
Intrest627
Strike
820
820
Last Price180.6Nov 21, 2024
Change
00%
Bid186.3
Ask194.8
volume0
Intrest0
Last Price0.6Dec 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest180
Strike
840
840
Last Price201.4Nov 21, 2024
Change
00%
Bid206.5
Ask214.8
volume0
Intrest0
Last Price1.5Dec 17, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest79
Strike
860
860
Last Price243.44Nov 18, 2024
Change
00%
Bid225.3
Ask234.4
volume0
Intrest0
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest55
Strike
880
880
Last Price240.4Nov 21, 2024
Change
00%
Bid246.2
Ask254.8
volume0
Intrest0
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest69
Strike
900
900
Last Price282.79Nov 18, 2024
Change
00%
Bid265.3
Ask274.5
volume0
Intrest0
Last Price1.23Nov 12, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest27
Strike
920
920
Last Price303.43Nov 18, 2024
Change
00%
Bid285.2
Ask294.3
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest111
Strike
940
940
Last Price324.95Nov 19, 2024
Change
00%
Bid305.4
Ask314.5
volume0
Intrest0
Last Price0.2Dec 02, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest120
Strike
960
960
Last Price344.99Nov 19, 2024
Change
00%
Bid325.1
Ask334
volume0
Intrest0
Last Price0.2Dec 05, 2024
Change
00%
Bid-
Ask2
volume0
Intrest157
Strike
980
980
Last Price186.6Aug 29, 2024
Change
00%
Bid345
Ask353.9
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest137
Strike
1000
1000
Last Price-
Change
-
Bid365.5
Ask374.6
volume0
Intrest0
Last Price0.49Nov 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest39
Strike
1020
1020
Last Price246Oct 15, 2024
Change
00%
Bid385.3
Ask394.4
volume0
Intrest0
Last Price0.9Oct 31, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest14
Strike
1040
1040
Last Price-
Change
-
Bid405.5
Ask414.5
volume0
Intrest0
Last Price6.75Oct 03, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest24
Strike
1060
1060
Last Price-
Change
-
Bid426.1
Ask434.5
volume0
Intrest0
Last Price0.6Oct 31, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest36
Strike
1080
1080
Last Price-
Change
-
Bid445.1
Ask454.1
volume0
Intrest0
Last Price5.5Oct 11, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest41
Strike
1100
1100
Last Price292.6Aug 29, 2024
Change
00%
Bid465.3
Ask474
volume0
Intrest0
Last Price7.2Aug 05, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
1120
1120
Last Price-
Change
-
Bid485.1
Ask494.1
volume0
Intrest0
Last Price0.65Oct 25, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest90
Strike
1140
1140
Last Price-
Change
-
Bid505.7
Ask514.7
volume0
Intrest0
Last Price1.9Oct 15, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Strike
1160
1160
Last Price-
Change
-
Bid526.1
Ask534.7
volume0
Intrest0
Last Price1Oct 15, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest51
Strike
1180
1180
Last Price-
Change
-
Bid545.1
Ask554
volume0
Intrest0
Last Price0.13Dec 10, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest14
Strike
1200
1200
Last Price-
Change
-
Bid566.1
Ask574.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1220
1220
Last Price426Aug 14, 2024
Change
00%
Bid586.1
Ask594.4
volume0
Intrest0
Last Price5.7Aug 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
1240
1240
Last Price452.5Aug 27, 2024
Change
00%
Bid605.5
Ask614.5
volume0
Intrest0
Last Price0.58Oct 15, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest8
Strike
1260
1260
Last Price-
Change
-
Bid625.3
Ask634.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid645.5
Ask654.8
volume0
Intrest0
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest43
Strike
1300
1300
Last Price-
Change
-
Bid665.5
Ask674.5
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved