$778.55
-12.62-1.60%
프리마켓: May 16, 6:46 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 Price369.2Apr 11, 2025
Change
00%
Bid497.3
Ask504.3
volume0
Intrest3
Strike
290
290
Last Price0.11Apr 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price353.7Apr 11, 2025
Change
00%
Bid487.3
Ask494.3
volume0
Intrest8
Strike
300
300
Last Price2.8Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price349.8Apr 11, 2025
Change
00%
Bid477.3
Ask484.2
volume0
Intrest6
Strike
310
310
Last Price3.3Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price440.5Feb 18, 2025
Change
00%
Bid467.1
Ask474.2
volume0
Intrest2
Strike
320
320
Last Price0.5Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price330.5Apr 11, 2025
Change
00%
Bid457.1
Ask464
volume0
Intrest1
Strike
330
330
Last Price2.85Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid447.3
Ask454.7
volume0
Intrest0
Strike
340
340
Last Price3.4Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price321Apr 10, 2025
Change
00%
Bid437.3
Ask444.1
volume0
Intrest2
Strike
350
350
Last Price1.75Dec 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price241.7Apr 07, 2025
Change
00%
Bid427.3
Ask434.1
volume0
Intrest1
Strike
360
360
Last Price2.9Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid417.3
Ask424.2
volume0
Intrest0
Strike
370
370
Last Price3.3Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid407.3
Ask414.7
volume0
Intrest0
Strike
380
380
Last Price0.2May 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price274.2Apr 10, 2025
Change
00%
Bid397.3
Ask404.7
volume0
Intrest1
Strike
390
390
Last Price7.32Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price219.2Apr 08, 2025
Change
00%
Bid387.3
Ask394.7
volume0
Intrest1
Strike
400
400
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Last Price211.1Apr 08, 2025
Change
00%
Bid377.5
Ask384.7
volume0
Intrest1
Strike
410
410
Last Price1Apr 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest103
Last Price201.8Apr 08, 2025
Change
00%
Bid367.1
Ask374.7
volume0
Intrest2
Strike
420
420
Last Price0.65May 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest112
Last Price180.8Apr 07, 2025
Change
00%
Bid357.3
Ask364.7
volume0
Intrest1
Strike
430
430
Last Price15.4Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price217.5Apr 16, 2025
Change
00%
Bid347
Ask354.7
volume0
Intrest0
Strike
440
440
Last Price4.5Apr 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price246.2Apr 29, 2025
Change
00%
Bid337.1
Ask344.9
volume0
Intrest1
Strike
450
450
Last Price5Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest140
Last Price251.09Apr 09, 2025
Change
00%
Bid327.1
Ask335
volume0
Intrest2
Strike
460
460
Last Price9.16Apr 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest29
Last Price-
Change
-
Bid317.1
Ask324.8
volume0
Intrest0
Strike
470
470
Last Price8.9Apr 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest63
Last Price179.4Apr 16, 2025
Change
00%
Bid307
Ask314.3
volume0
Intrest3
Strike
480
480
Last Price9.85Apr 16, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest32
Last Price-
Change
-
Bid297.2
Ask303.3
volume0
Intrest0
Strike
490
490
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest32
Last Price291.67May 16, 2025
Change
00%
Bid287.2
Ask293.4
volume0
Intrest13
Strike
500
500
Last Price0.46May 12, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest61
Last Price174.67Dec 05, 2024
Change
00%
Bid277.2
Ask283.5
volume0
Intrest2
Strike
510
510
Last Price1.23May 08, 2025
Change
00%
Bid-
Ask2
volume0
Intrest26
Last Price150Apr 23, 2025
Change
00%
Bid267.5
Ask275.1
volume0
Intrest3
Strike
520
520
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest67
Last Price-
Change
-
Bid257.7
Ask264.9
volume0
Intrest0
Strike
530
530
Last Price3.17May 02, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest119
Last Price172.6Mar 27, 2025
Change
00%
Bid247.7
Ask254.6
volume0
Intrest3
Strike
540
540
Last Price0.54May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest129
Last Price125.9Apr 16, 2025
Change
00%
Bid237.7
Ask244.8
volume0
Intrest4
Strike
550
550
Last Price0.59May 14, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest122
Last Price102.2Apr 03, 2025
Change
00%
Bid228
Ask235.2
volume0
Intrest1
Strike
560
560
Last Price0.9May 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest28
Last Price129.9Apr 24, 2025
Change
00%
Bid218
Ask224.2
volume0
Intrest5
Strike
570
570
Last Price1.4May 12, 2025
Change
00%
Bid0.1
Ask4.8
volume0
Intrest74
Last Price221.7May 15, 2025
Change
00%
Bid208.1
Ask215.5
volume0
Intrest44
Strike
580
580
Last Price0.75May 16, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest116
Last Price105.86May 01, 2025
Change
00%
Bid198.3
Ask205.5
volume0
Intrest21
Strike
590
590
Last Price1.75May 12, 2025
Change
00%
Bid0.15
Ask4.6
volume0
Intrest46
Last Price205May 15, 2025
Change
00%
Bid188.5
Ask194.7
volume0
Intrest12
Strike
600
600
Last Price1.08May 16, 2025
Change
00%
Bid0.6
Ask1.35
volume0
Intrest142
Last Price162.54May 13, 2025
Change
00%
Bid178.6
Ask186.2
volume0
Intrest5
Strike
610
610
Last Price1.2May 15, 2025
Change
00%
Bid0.05
Ask5.4
volume0
Intrest136
Last Price152.65May 13, 2025
Change
00%
Bid170.4
Ask176
volume0
Intrest25
Strike
620
620
Last Price1.64May 14, 2025
Change
00%
Bid0.05
Ask4.3
volume0
Intrest39
Last Price123May 12, 2025
Change
00%
Bid159.5
Ask164.5
volume0
Intrest15
Strike
630
630
Last Price2May 14, 2025
Change
00%
Bid0.8
Ask2.45
volume0
Intrest57
Last Price139.3May 13, 2025
Change
00%
Bid151.3
Ask155
volume0
Intrest83
Strike
640
640
Last Price2May 16, 2025
Change
00%
Bid0.4
Ask2.5
volume0
Intrest197
Last Price106.1May 12, 2025
Change
00%
Bid140.1
Ask145.8
volume0
Intrest77
Strike
650
650
Last Price2.5May 16, 2025
Change
00%
Bid2.15
Ask2.7
volume0
Intrest69
Last Price137.8May 14, 2025
Change
00%
Bid130.9
Ask135.9
volume0
Intrest57
Strike
660
660
Last Price3.24May 16, 2025
Change
00%
Bid2.5
Ask3.1
volume0
Intrest82
Last Price137.7May 15, 2025
Change
00%
Bid122
Ask127.9
volume0
Intrest51
Strike
670
670
Last Price3.7May 16, 2025
Change
00%
Bid0.95
Ask4
volume0
Intrest292
Last Price126.6May 13, 2025
Change
00%
Bid113.4
Ask118
volume0
Intrest108
Strike
680
680
Last Price4.88May 16, 2025
Change
00%
Bid2.6
Ask5.4
volume0
Intrest154
Last Price100.9May 16, 2025
Change
00%
Bid103.3
Ask107.9
volume0
Intrest40
Strike
690
690
Last Price4.8May 16, 2025
Change
00%
Bid4.2
Ask5.4
volume0
Intrest93
Last Price112.43May 15, 2025
Change
00%
Bid94.8
Ask100.3
volume0
Intrest105
Strike
700
700
Last Price5.7May 16, 2025
Change
00%
Bid5.5
Ask7.6
volume0
Intrest121
Last Price94.05May 16, 2025
Change
00%
Bid86.6
Ask92
volume0
Intrest77
Strike
710
710
Last Price7.81May 16, 2025
Change
00%
Bid5.4
Ask7.8
volume0
Intrest113
Last Price86.75May 16, 2025
Change
00%
Bid76.9
Ask84
volume0
Intrest94
Strike
720
720
Last Price9.5May 16, 2025
Change
00%
Bid8.1
Ask9.7
volume0
Intrest115
Last Price70.4May 16, 2025
Change
00%
Bid69.6
Ask76
volume0
Intrest175
Strike
730
730
Last Price11.3May 16, 2025
Change
00%
Bid10.5
Ask13.5
volume0
Intrest122
Last Price65.33May 16, 2025
Change
00%
Bid62
Ask68
volume0
Intrest199
Strike
740
740
Last Price13.4May 16, 2025
Change
00%
Bid12.7
Ask15.3
volume0
Intrest42
Last Price63.68May 16, 2025
Change
00%
Bid57
Ask60.7
volume0
Intrest359
Strike
750
750
Last Price17.73May 16, 2025
Change
00%
Bid13.6
Ask18.3
volume0
Intrest119
Last Price56.43May 13, 2025
Change
00%
Bid50
Ask54.4
volume0
Intrest271
Strike
760
760
Last Price21.16May 16, 2025
Change
00%
Bid17.8
Ask19.8
volume0
Intrest48
Last Price42.55May 16, 2025
Change
00%
Bid44.4
Ask47.3
volume0
Intrest131
Strike
770
770
Last Price20.8May 15, 2025
Change
00%
Bid20.9
Ask25.7
volume0
Intrest128
Last Price38May 16, 2025
Change
00%
Bid38.5
Ask40.9
volume0
Intrest140
Strike
780
780
Last Price26.9May 16, 2025
Change
00%
Bid24.5
Ask29.9
volume0
Intrest39
Last Price33.2May 16, 2025
Change
00%
Bid32
Ask34.9
volume0
Intrest76
Strike
790
790
Last Price34.8May 16, 2025
Change
00%
Bid30.9
Ask34.1
volume0
Intrest31
Last Price28.68May 16, 2025
Change
00%
Bid28.2
Ask31.2
volume0
Intrest1201
Strike
800
800
Last Price36May 16, 2025
Change
00%
Bid35.3
Ask40.8
volume0
Intrest36
Last Price24.04May 16, 2025
Change
00%
Bid22.9
Ask25.5
volume0
Intrest110
Strike
810
810
Last Price34.8May 15, 2025
Change
00%
Bid40.3
Ask46.2
volume0
Intrest15
Last Price19.88May 16, 2025
Change
00%
Bid19.4
Ask21.1
volume0
Intrest392
Strike
820
820
Last Price50.7May 16, 2025
Change
00%
Bid46.9
Ask52
volume0
Intrest105
Last Price16.2May 16, 2025
Change
00%
Bid15.9
Ask17.9
volume0
Intrest64
Strike
830
830
Last Price47.2May 15, 2025
Change
00%
Bid52.9
Ask58.5
volume0
Intrest3
Last Price13.66May 16, 2025
Change
00%
Bid12.6
Ask15.2
volume0
Intrest49
Strike
840
840
Last Price53.5May 15, 2025
Change
00%
Bid60.3
Ask65.7
volume0
Intrest11
Last Price11.16May 16, 2025
Change
00%
Bid10.5
Ask11.9
volume0
Intrest79
Strike
850
850
Last Price-
Change
-
Bid67.7
Ask73.1
volume0
Intrest0
Last Price9.2May 16, 2025
Change
00%
Bid8.1
Ask9.4
volume0
Intrest192
Strike
860
860
Last Price238.5Apr 07, 2025
Change
00%
Bid75.8
Ask81.7
volume0
Intrest2
Last Price6.01May 16, 2025
Change
00%
Bid4.7
Ask8
volume0
Intrest70
Strike
880
880
Last Price107.49Jul 12, 2024
Change
00%
Bid92.8
Ask97.2
volume0
Intrest0
Last Price3.88May 16, 2025
Change
00%
Bid3.5
Ask4.1
volume0
Intrest311
Strike
900
900
Last Price223.4Apr 02, 2025
Change
00%
Bid110.3
Ask116.7
volume0
Intrest2
Last Price2.56May 16, 2025
Change
00%
Bid1.5
Ask3.9
volume0
Intrest286
Strike
920
920
Last Price134.1Jul 15, 2024
Change
00%
Bid129.3
Ask135.6
volume0
Intrest0
Last Price2.67May 15, 2025
Change
00%
Bid1.4
Ask2
volume0
Intrest21
Strike
940
940
Last Price272.8Apr 23, 2025
Change
00%
Bid148.7
Ask154.8
volume0
Intrest0
Last Price1.7May 15, 2025
Change
00%
Bid0.6
Ask1.8
volume0
Intrest30
Strike
960
960
Last Price-
Change
-
Bid167.1
Ask174.8
volume0
Intrest0
Last Price11.61Feb 20, 2025
Change
00%
Bid0.2
Ask1.4
volume0
Intrest17
Strike
980
980
Last Price-
Change
-
Bid187.1
Ask194.7
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid0.05
Ask1.1
volume0
Intrest120
Strike
1000
1000
Last Price-
Change
-
Bid207
Ask214.6
volume0
Intrest0
Last Price0.7May 13, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest28
Strike
1020
1020
Last Price-
Change
-
Bid227.4
Ask234.6
volume0
Intrest0
Last Price0.3May 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Strike
1040
1040
Last Price343.8Apr 09, 2025
Change
00%
Bid247
Ask254.6
volume0
Intrest0
Last Price4.8Jan 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
1060
1060
Last Price-
Change
-
Bid267.4
Ask274.6
volume0
Intrest0
Last Price4.3Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest80
Strike
1080
1080
Last Price436.9Apr 16, 2025
Change
00%
Bid286.8
Ask294.5
volume0
Intrest1
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest19
Strike
1100
1100
Last Price461.3Apr 17, 2025
Change
00%
Bid307.6
Ask314.1
volume0
Intrest0
Last Price1.95Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest306
Strike
1120
1120
Last Price459.5Apr 10, 2025
Change
00%
Bid327.6
Ask334.5
volume0
Intrest0
Last Price2.55Jan 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid347.1
Ask354.6
volume0
Intrest0
Last Price0.6Mar 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1160
1160
Last Price-
Change
-
Bid367
Ask374.6
volume0
Intrest0
Last Price0.48Apr 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
1180
1180
Last Price-
Change
-
Bid387
Ask394.6
volume0
Intrest0
Last Price0.35Mar 05, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest31
Strike
1200
1200
Last Price-
Change
-
Bid407
Ask414.6
volume0
Intrest0
Last Price1.4Jan 31, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest3
Strike
1220
1220
Last Price-
Change
-
Bid426.9
Ask434.5
volume0
Intrest0
Last Price1.08Mar 10, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest1
Strike
1240
1240
Last Price-
Change
-
Bid447.4
Ask454.5
volume0
Intrest0
Last Price1.06Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
1260
1260
Last Price-
Change
-
Bid466.2
Ask474.6
volume0
Intrest0
Last Price0.76Mar 10, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest8
Strike
1280
1280
Last Price-
Change
-
Bid487.6
Ask494.6
volume0
Intrest0
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest64
Strike
1300
1300
Last Price537.8Jan 31, 2025
Change
00%
Bid507.4
Ask514.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved