$867.67
-7.33-0.84%
가까이에: -
$869.00
1.330.15%
시간외: 6:14 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 Price471May 30, 2025
Change
00%
Bid578.8
Ask585.7
volume0
Intrest1
Strike
290
290
Last Price0.11Apr 30, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest2
Last Price353.7Apr 11, 2025
Change
00%
Bid568.8
Ask575.6
volume0
Intrest0
Strike
300
300
Last Price2.8Apr 07, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price349.8Apr 11, 2025
Change
00%
Bid558.8
Ask565.6
volume0
Intrest0
Strike
310
310
Last Price3.3Apr 07, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest1
Last Price440.5Feb 18, 2025
Change
00%
Bid548.9
Ask555.4
volume0
Intrest0
Strike
320
320
Last Price0.5Dec 16, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest1
Last Price330.5Apr 11, 2025
Change
00%
Bid538.9
Ask545.3
volume0
Intrest0
Strike
330
330
Last Price2.85Apr 09, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest1
Last Price444.09Jun 04, 2025
Change
00%
Bid529.1
Ask535.6
volume0
Intrest4
Strike
340
340
Last Price3.4Apr 09, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest6
Last Price321Apr 10, 2025
Change
00%
Bid518.9
Ask525.3
volume0
Intrest0
Strike
350
350
Last Price1.75Dec 20, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest10
Last Price241.7Apr 07, 2025
Change
00%
Bid508.9
Ask515.3
volume0
Intrest0
Strike
360
360
Last Price2.9Apr 04, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest3
Last Price375.61May 30, 2025
Change
00%
Bid499
Ask505.3
volume0
Intrest0
Strike
370
370
Last Price3.3Apr 04, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest1
Last Price-
Change
-
Bid488.9
Ask495.6
volume0
Intrest0
Strike
380
380
Last Price0.2May 07, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest2
Last Price274.2Apr 10, 2025
Change
00%
Bid478.9
Ask485.4
volume0
Intrest0
Strike
390
390
Last Price7.32Apr 04, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest11
Last Price219.2Apr 08, 2025
Change
00%
Bid469.1
Ask475.5
volume0
Intrest0
Strike
400
400
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest15
Last Price211.1Apr 08, 2025
Change
00%
Bid459
Ask465.6
volume0
Intrest0
Strike
410
410
Last Price0.05Jun 11, 2025
Change
0.9595%
Bid-
Ask1.75
volume5
Intrest103
Last Price340.79May 30, 2025
Change
00%
Bid449
Ask455.4
volume0
Intrest7
Strike
420
420
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest113
Last Price180.8Apr 07, 2025
Change
00%
Bid439
Ask446.2
volume0
Intrest0
Strike
430
430
Last Price0.84Jun 05, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest4
Last Price217.5Apr 16, 2025
Change
00%
Bid429.2
Ask436
volume0
Intrest0
Strike
440
440
Last Price4.5Apr 15, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest2
Last Price246.2Apr 29, 2025
Change
00%
Bid419.1
Ask425.6
volume0
Intrest1
Strike
450
450
Last Price5Apr 09, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest140
Last Price251.09Apr 09, 2025
Change
00%
Bid409
Ask416
volume0
Intrest1
Strike
460
460
Last Price9.16Apr 21, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest29
Last Price-
Change
-
Bid399.1
Ask406
volume0
Intrest0
Strike
470
470
Last Price1.27Jun 05, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest63
Last Price179.4Apr 16, 2025
Change
00%
Bid389.1
Ask395.9
volume0
Intrest2
Strike
480
480
Last Price9.85Apr 16, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest32
Last Price-
Change
-
Bid379.1
Ask386.3
volume0
Intrest0
Strike
490
490
Last Price1.66Jun 03, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest23
Last Price259May 23, 2025
Change
00%
Bid369.1
Ask375.8
volume0
Intrest6
Strike
500
500
Last Price1.71Jun 03, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest60
Last Price174.67Dec 05, 2024
Change
00%
Bid359.1
Ask366
volume0
Intrest2
Strike
510
510
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest22
Last Price150Apr 23, 2025
Change
00%
Bid349.2
Ask356
volume0
Intrest3
Strike
520
520
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest68
Last Price-
Change
-
Bid339.1
Ask346.1
volume0
Intrest0
Strike
530
530
Last Price0.27Jun 05, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest118
Last Price172.6Mar 27, 2025
Change
00%
Bid329.2
Ask336.1
volume0
Intrest3
Strike
540
540
Last Price0.73Jun 10, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest129
Last Price125.9Apr 16, 2025
Change
00%
Bid319.2
Ask326
volume0
Intrest4
Strike
550
550
Last Price0.44May 22, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest127
Last Price102.2Apr 03, 2025
Change
00%
Bid309.2
Ask316.1
volume0
Intrest1
Strike
560
560
Last Price0.6May 20, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest29
Last Price129.9Apr 24, 2025
Change
00%
Bid299.6
Ask306.1
volume0
Intrest5
Strike
570
570
Last Price0.75Jun 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest69
Last Price205.33Jun 05, 2025
Change
00%
Bid289.2
Ask296
volume0
Intrest43
Strike
580
580
Last Price0.78Jun 10, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest106
Last Price196.19May 19, 2025
Change
00%
Bid279.2
Ask286.2
volume0
Intrest20
Strike
590
590
Last Price0.5Jun 03, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest48
Last Price269.69Jun 11, 2025
Change
38.6916.75%
Bid269
Ask276.7
volume1
Intrest11
Strike
600
600
Last Price0.1Jun 09, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest136
Last Price162.54May 13, 2025
Change
00%
Bid259.3
Ask265.7
volume0
Intrest5
Strike
610
610
Last Price0.48Jun 04, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest136
Last Price206Jun 09, 2025
Change
00%
Bid249.4
Ask256.9
volume0
Intrest19
Strike
620
620
Last Price0.61Jun 09, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest44
Last Price123May 12, 2025
Change
00%
Bid239.4
Ask246.3
volume0
Intrest15
Strike
630
630
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask1.85
volume4
Intrest64
Last Price139.3May 13, 2025
Change
00%
Bid229.2
Ask236.7
volume0
Intrest83
Strike
640
640
Last Price0.05Jun 11, 2025
Change
0.385.71%
Bid-
Ask3
volume10
Intrest232
Last Price200.9Jun 10, 2025
Change
00%
Bid219.2
Ask226.4
volume0
Intrest72
Strike
650
650
Last Price0.75Jun 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest79
Last Price208.17Jun 11, 2025
Change
15.077.8%
Bid209.5
Ask216.4
volume1
Intrest41
Strike
660
660
Last Price0.78Jun 10, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest114
Last Price160.83Jun 09, 2025
Change
00%
Bid199.3
Ask206
volume0
Intrest52
Strike
670
670
Last Price0.7Jun 09, 2025
Change
00%
Bid0.05
Ask0.75
volume0
Intrest300
Last Price174.05Jun 10, 2025
Change
00%
Bid189.3
Ask196.4
volume0
Intrest106
Strike
680
680
Last Price0.59Jun 11, 2025
Change
0.011.67%
Bid0.05
Ask0.8
volume3
Intrest158
Last Price161.33Jun 10, 2025
Change
00%
Bid179.4
Ask186.9
volume0
Intrest38
Strike
690
690
Last Price0.66Jun 09, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest95
Last Price172.73Jun 11, 2025
Change
19.7312.9%
Bid170.1
Ask177
volume1
Intrest88
Strike
700
700
Last Price0.76Jun 11, 2025
Change
0.3168.89%
Bid0.1
Ask1.15
volume1
Intrest184
Last Price124.97Jun 09, 2025
Change
00%
Bid159
Ask166.2
volume0
Intrest74
Strike
710
710
Last Price0.5Jun 11, 2025
Change
0.0712.28%
Bid0.05
Ask0.85
volume1
Intrest128
Last Price135Jun 10, 2025
Change
00%
Bid149.5
Ask156.4
volume0
Intrest88
Strike
720
720
Last Price0.9Jun 09, 2025
Change
00%
Bid0.1
Ask1.9
volume0
Intrest237
Last Price143.5Jun 11, 2025
Change
38.8937.18%
Bid139
Ask146
volume42
Intrest216
Strike
730
730
Last Price1.45Jun 09, 2025
Change
00%
Bid0.1
Ask1.55
volume0
Intrest163
Last Price132Jun 11, 2025
Change
39.6542.93%
Bid130.2
Ask137.5
volume1
Intrest196
Strike
740
740
Last Price0.46Jun 11, 2025
Change
0.9968.28%
Bid0.4
Ask1.15
volume2
Intrest476
Last Price122.05Jun 11, 2025
Change
17.2516.46%
Bid120.1
Ask127
volume2
Intrest345
Strike
750
750
Last Price0.8Jun 11, 2025
Change
0.327.27%
Bid0.15
Ask1.5
volume3
Intrest160
Last Price113.09Jun 11, 2025
Change
21.0922.92%
Bid110
Ask117
volume1
Intrest271
Strike
760
760
Last Price1.35Jun 10, 2025
Change
00%
Bid0.2
Ask2.15
volume0
Intrest44
Last Price96Jun 11, 2025
Change
13.316.08%
Bid100.6
Ask106.7
volume5
Intrest129
Strike
770
770
Last Price0.88Jun 11, 2025
Change
0.6743.23%
Bid0.5
Ask1.65
volume3
Intrest153
Last Price90.27Jun 11, 2025
Change
25.2738.88%
Bid90.3
Ask97.9
volume7
Intrest175
Strike
780
780
Last Price1.27Jun 11, 2025
Change
0.7838.05%
Bid0.2
Ask2
volume2
Intrest104
Last Price77Jun 11, 2025
Change
9.514.07%
Bid80.1
Ask87.1
volume25
Intrest164
Strike
790
790
Last Price1.32Jun 11, 2025
Change
1.8157.83%
Bid0.15
Ask2.4
volume1
Intrest69
Last Price73.75Jun 11, 2025
Change
15.8527.37%
Bid71
Ask77.4
volume45
Intrest650
Strike
800
800
Last Price1.72Jun 11, 2025
Change
2.3157.32%
Bid1.2
Ask2.45
volume11
Intrest119
Last Price63.8Jun 11, 2025
Change
17.0536.47%
Bid61.4
Ask67.9
volume11
Intrest119
Strike
810
810
Last Price2.15Jun 11, 2025
Change
2.452.75%
Bid2.15
Ask3.9
volume6
Intrest38
Last Price55.01Jun 11, 2025
Change
12.4129.13%
Bid52.6
Ask58.6
volume5
Intrest376
Strike
820
820
Last Price3.9Jun 11, 2025
Change
2.841.79%
Bid2.5
Ask4.5
volume4
Intrest105
Last Price46.94Jun 11, 2025
Change
15.9251.32%
Bid43.9
Ask49.8
volume11
Intrest80
Strike
830
830
Last Price5.45Jun 11, 2025
Change
3.8541.4%
Bid3.7
Ask5.5
volume22
Intrest15
Last Price39.47Jun 11, 2025
Change
10.4736.1%
Bid38.5
Ask41
volume29
Intrest83
Strike
840
840
Last Price6.6Jun 11, 2025
Change
6.5649.85%
Bid5.3
Ask7.2
volume62
Intrest13
Last Price29.63Jun 11, 2025
Change
7.2132.16%
Bid30.6
Ask33.6
volume347
Intrest408
Strike
850
850
Last Price10.3Jun 11, 2025
Change
5.735.62%
Bid7.4
Ask9.8
volume59
Intrest19
Last Price25Jun 11, 2025
Change
5.326.9%
Bid24.3
Ask27.3
volume22
Intrest200
Strike
860
860
Last Price12.5Jun 11, 2025
Change
8.540.48%
Bid11.6
Ask13.1
volume40
Intrest4
Last Price14.5Jun 11, 2025
Change
4.8450.1%
Bid13.5
Ask16
volume59
Intrest157
Strike
880
880
Last Price26.5Jun 11, 2025
Change
9.827%
Bid20.3
Ask22.3
volume5
Intrest2
Last Price7.5Jun 11, 2025
Change
2.3345.07%
Bid7.1
Ask8
volume91
Intrest381
Strike
900
900
Last Price223.4Apr 02, 2025
Change
00%
Bid33.1
Ask36.1
volume0
Intrest2
Last Price3.04Jun 11, 2025
Change
0.5723.08%
Bid3.1
Ask4.6
volume26
Intrest289
Strike
920
920
Last Price134.1Jul 15, 2024
Change
00%
Bid47.2
Ask54.4
volume0
Intrest0
Last Price1.56Jun 11, 2025
Change
0.4641.82%
Bid1.05
Ask3.2
volume2
Intrest26
Strike
940
940
Last Price272.8Apr 23, 2025
Change
00%
Bid66.4
Ask72.7
volume0
Intrest0
Last Price0.6Jun 11, 2025
Change
0.225%
Bid0.05
Ask3.2
volume1
Intrest35
Strike
960
960
Last Price-
Change
-
Bid85.2
Ask91.9
volume0
Intrest0
Last Price0.7Jun 04, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest18
Strike
980
980
Last Price-
Change
-
Bid104.9
Ask111.2
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest120
Strike
1000
1000
Last Price-
Change
-
Bid124.6
Ask131.2
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest27
Strike
1020
1020
Last Price-
Change
-
Bid144.6
Ask151.2
volume0
Intrest0
Last Price0.3May 16, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest26
Strike
1040
1040
Last Price343.8Apr 09, 2025
Change
00%
Bid164.6
Ask171.2
volume0
Intrest0
Last Price0.3May 21, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest19
Strike
1060
1060
Last Price-
Change
-
Bid184.5
Ask191.2
volume0
Intrest0
Last Price4.3Jan 30, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest80
Strike
1080
1080
Last Price436.9Apr 16, 2025
Change
00%
Bid204.8
Ask211.2
volume0
Intrest0
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest17
Strike
1100
1100
Last Price461.3Apr 17, 2025
Change
00%
Bid225.1
Ask231.2
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest308
Strike
1120
1120
Last Price459.5Apr 10, 2025
Change
00%
Bid244.8
Ask251.1
volume0
Intrest0
Last Price2.55Jan 08, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid264.6
Ask271.2
volume0
Intrest0
Last Price0.6Mar 20, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest7
Strike
1160
1160
Last Price-
Change
-
Bid284.6
Ask291.2
volume0
Intrest0
Last Price0.48Apr 15, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest6
Strike
1180
1180
Last Price-
Change
-
Bid304.8
Ask311.1
volume0
Intrest0
Last Price0.35Mar 05, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest31
Strike
1200
1200
Last Price-
Change
-
Bid324.6
Ask331.2
volume0
Intrest0
Last Price1.4Jan 31, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest3
Strike
1220
1220
Last Price-
Change
-
Bid344.5
Ask351.2
volume0
Intrest0
Last Price1.08Mar 10, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest1
Strike
1240
1240
Last Price-
Change
-
Bid364.5
Ask371.2
volume0
Intrest0
Last Price1.06Mar 10, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest3
Strike
1260
1260
Last Price-
Change
-
Bid385
Ask391.2
volume0
Intrest0
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest9
Strike
1280
1280
Last Price-
Change
-
Bid404.5
Ask411.2
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest66
Strike
1300
1300
Last Price537.8Jan 31, 2025
Change
00%
Bid424.5
Ask431
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved