$629.37
7.191.16%
At close: -
$628.35
-1.02-0.16%
After Hours: Dec 20, 4:49 PM EDT
Comments
Loading...
KLA (NASDAQ:KLAC) Stock, Option Chain
Option chain shows key data for KLA's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for KLA.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid306.3
Ask313.7
volume0
Intrest0
Strike
320
320
Last Price0.3Dec 13, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid296.3
Ask303.6
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid286.4
Ask293.7
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid276.3
Ask283.7
volume0
Intrest0
Strike
350
350
Last Price2.8Aug 06, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest22
Last Price-
Change
-
Bid266.4
Ask273.7
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid256.3
Ask263.6
volume0
Intrest0
Strike
370
370
Last Price2.4Mar 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid246.5
Ask253.7
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid236.3
Ask243.7
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price435Aug 21, 2024
Change
00%
Bid225.2
Ask233.7
volume0
Intrest2
Strike
400
400
Last Price0.77Oct 17, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest13
Last Price-
Change
-
Bid216.3
Ask223.6
volume0
Intrest0
Strike
410
410
Last Price0.87Oct 17, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid206.4
Ask213.6
volume0
Intrest0
Strike
420
420
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price290.1Apr 04, 2024
Change
00%
Bid195.2
Ask203.7
volume0
Intrest10
Strike
430
430
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid186.3
Ask193.7
volume0
Intrest0
Strike
440
440
Last Price2.01Sep 03, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid176.3
Ask183.7
volume0
Intrest0
Strike
450
450
Last Price1.5Oct 25, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest12
Last Price-
Change
-
Bid166.4
Ask173.7
volume0
Intrest0
Strike
460
460
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid156.3
Ask163.7
volume0
Intrest0
Strike
470
470
Last Price0.71Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid146.4
Ask153.5
volume0
Intrest0
Strike
480
480
Last Price0.48Dec 03, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Last Price230.43Oct 15, 2024
Change
00%
Bid136.6
Ask143.7
volume0
Intrest1
Strike
490
490
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest12
Last Price156.49Dec 09, 2024
Change
00%
Bid128
Ask133.7
volume0
Intrest5
Strike
500
500
Last Price0.58Dec 12, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest87
Last Price170.2Oct 17, 2024
Change
00%
Bid116.6
Ask123.7
volume0
Intrest1
Strike
510
510
Last Price0.3Dec 02, 2024
Change
00%
Bid-
Ask1
volume0
Intrest67
Last Price-
Change
-
Bid106.6
Ask113.7
volume0
Intrest0
Strike
520
520
Last Price0.38Dec 20, 2024
Change
0.24171.43%
Bid-
Ask1.65
volume2
Intrest101
Last Price91.1Nov 15, 2024
Change
00%
Bid96.7
Ask103.7
volume0
Intrest1
Strike
530
530
Last Price0.05Dec 20, 2024
Change
0.1270.59%
Bid-
Ask1
volume11
Intrest35
Last Price-
Change
-
Bid87.7
Ask93.7
volume0
Intrest0
Strike
540
540
Last Price0.17Dec 17, 2024
Change
00%
Bid-
Ask1
volume0
Intrest74
Last Price74Nov 15, 2024
Change
00%
Bid75.9
Ask83.6
volume0
Intrest1
Strike
550
550
Last Price0.05Dec 20, 2024
Change
0.4489.8%
Bid-
Ask1.65
volume7
Intrest720
Last Price266.45Jul 31, 2024
Change
00%
Bid65.8
Ask73.5
volume0
Intrest2
Strike
560
560
Last Price0.25Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest370
Last Price61Dec 19, 2024
Change
00%
Bid55.2
Ask63.7
volume0
Intrest9
Strike
570
570
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.75
volume1
Intrest79
Last Price285.5Jul 12, 2024
Change
00%
Bid45.6
Ask52.9
volume0
Intrest1
Strike
580
580
Last Price0.05Dec 20, 2024
Change
0.1575%
Bid-
Ask1
volume30
Intrest133
Last Price46.86Nov 18, 2024
Change
00%
Bid35.6
Ask42.9
volume0
Intrest4
Strike
590
590
Last Price0.05Dec 20, 2024
Change
0.5892.06%
Bid-
Ask0.3
volume10
Intrest137
Last Price28.6Dec 20, 2024
Change
1.846.04%
Bid26.1
Ask32.9
volume7
Intrest23
Strike
600
600
Last Price0.05Dec 20, 2024
Change
0.6492.75%
Bid-
Ask0.3
volume30
Intrest380
Last Price18.06Dec 20, 2024
Change
2.9414%
Bid16.4
Ask22.8
volume2
Intrest27
Strike
610
610
Last Price0.05Dec 20, 2024
Change
1.7897.27%
Bid-
Ask1
volume53
Intrest441
Last Price14.25Dec 20, 2024
Change
6.8392.05%
Bid6.8
Ask11.5
volume4
Intrest90
Strike
620
620
Last Price0.17Dec 20, 2024
Change
3.3695.18%
Bid-
Ask0.4
volume57
Intrest189
Last Price1.25Dec 20, 2024
Change
1.7558.33%
Bid-
Ask3.5
volume97
Intrest137
Strike
630
630
Last Price1.36Dec 20, 2024
Change
10.2188.25%
Bid0.45
Ask4
volume81
Intrest366
Last Price0.05Dec 20, 2024
Change
1.1295.73%
Bid-
Ask1.1
volume143
Intrest111
Strike
640
640
Last Price8.53Dec 20, 2024
Change
4.5334.69%
Bid6.2
Ask13.5
volume52
Intrest278
Last Price0.07Dec 20, 2024
Change
0.4386%
Bid-
Ask0.2
volume18
Intrest172
Strike
650
650
Last Price19.39Dec 20, 2024
Change
4.1617.66%
Bid16.2
Ask22.8
volume26
Intrest143
Last Price0.04Dec 20, 2024
Change
0.1275%
Bid-
Ask0.1
volume6
Intrest227
Strike
660
660
Last Price22.7Dec 20, 2024
Change
7.5825.03%
Bid26.3
Ask34.4
volume30
Intrest64
Last Price0.05Dec 20, 2024
Change
0.2382.14%
Bid-
Ask1.1
volume52
Intrest208
Strike
670
670
Last Price36.8Dec 20, 2024
Change
9.1619.93%
Bid36.1
Ask43.5
volume1
Intrest23
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.05
volume9
Intrest210
Strike
680
680
Last Price40.48Dec 20, 2024
Change
14.125.83%
Bid46.2
Ask55
volume10
Intrest38
Last Price0.06Dec 20, 2024
Change
0.0960%
Bid-
Ask0.1
volume6
Intrest167
Strike
690
690
Last Price64.6Dec 19, 2024
Change
00%
Bid56.2
Ask64.9
volume0
Intrest60
Last Price0.01Dec 20, 2024
Change
0.1292.31%
Bid-
Ask0.2
volume29
Intrest802
Strike
700
700
Last Price73.7Dec 19, 2024
Change
00%
Bid66.4
Ask74
volume0
Intrest25
Last Price0.03Dec 20, 2024
Change
0.0770%
Bid-
Ask1.65
volume51
Intrest223
Strike
710
710
Last Price43.23Dec 18, 2024
Change
00%
Bid76.2
Ask83.8
volume0
Intrest16
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Strike
720
720
Last Price91.1Dec 19, 2024
Change
00%
Bid86.2
Ask94.5
volume0
Intrest26
Last Price0.26Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest66
Strike
730
730
Last Price102.65Dec 19, 2024
Change
00%
Bid96.2
Ask104.2
volume0
Intrest65
Last Price0.22Dec 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest180
Strike
740
740
Last Price111.31Dec 19, 2024
Change
00%
Bid106.2
Ask115
volume0
Intrest135
Last Price0.03Dec 20, 2024
Change
0.0770%
Bid-
Ask0.05
volume12
Intrest200
Strike
750
750
Last Price121.3Dec 19, 2024
Change
00%
Bid116.3
Ask124.8
volume0
Intrest51
Last Price0.4Dec 20, 2024
Change
0.3300%
Bid-
Ask0.05
volume4
Intrest93
Strike
760
760
Last Price131.7Dec 19, 2024
Change
00%
Bid126.3
Ask134.6
volume0
Intrest11
Last Price0.35Dec 20, 2024
Change
0.3852.05%
Bid-
Ask0.75
volume4
Intrest214
Strike
770
770
Last Price136.66Dec 20, 2024
Change
21.6618.83%
Bid136.3
Ask143.7
volume1
Intrest1
Last Price0.35Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest100
Strike
780
780
Last Price158.5Dec 19, 2024
Change
00%
Bid146.3
Ask154.8
volume0
Intrest9
Last Price0.28Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest56
Strike
790
790
Last Price135.95Dec 13, 2024
Change
00%
Bid156.2
Ask163.5
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest103
Strike
800
800
Last Price157.34Dec 10, 2024
Change
00%
Bid166.2
Ask173.5
volume0
Intrest0
Last Price0.64Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest61
Strike
810
810
Last Price157.2Dec 13, 2024
Change
00%
Bid176.7
Ask183.3
volume0
Intrest1
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest143
Strike
820
820
Last Price167.23Dec 13, 2024
Change
00%
Bid186.3
Ask192.8
volume0
Intrest0
Last Price0.75Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
830
830
Last Price187.15Dec 10, 2024
Change
00%
Bid196.4
Ask203
volume0
Intrest0
Last Price0.7Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Strike
840
840
Last Price170.18Oct 21, 2024
Change
00%
Bid206.3
Ask214.8
volume0
Intrest0
Last Price0.58Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest287
Strike
850
850
Last Price218.6Nov 21, 2024
Change
00%
Bid216.4
Ask224.5
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Strike
860
860
Last Price212.45Dec 06, 2024
Change
00%
Bid226.2
Ask233.9
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Strike
870
870
Last Price221.4Dec 11, 2024
Change
00%
Bid236.2
Ask243.4
volume0
Intrest0
Last Price0.38Dec 20, 2024
Change
0.373700%
Bid-
Ask0.9
volume1
Intrest37
Strike
880
880
Last Price229.76Dec 09, 2024
Change
00%
Bid246.2
Ask255
volume0
Intrest0
Last Price0.55Nov 08, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest75
Strike
890
890
Last Price247.14Dec 10, 2024
Change
00%
Bid256.2
Ask263.5
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1
volume0
Intrest67
Strike
900
900
Last Price257.17Dec 10, 2024
Change
00%
Bid266.2
Ask273.4
volume0
Intrest0
Last Price1.02Oct 31, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest11
Strike
910
910
Last Price291.04Nov 18, 2024
Change
00%
Bid276.4
Ask284.8
volume0
Intrest0
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest64
Strike
920
920
Last Price301.08Nov 18, 2024
Change
00%
Bid286.7
Ask293.7
volume0
Intrest0
Last Price1.45Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Strike
930
930
Last Price106.8Jul 10, 2024
Change
00%
Bid296.1
Ask303.8
volume0
Intrest0
Last Price1.34Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest58
Strike
940
940
Last Price287.15Dec 13, 2024
Change
00%
Bid306.5
Ask314.4
volume0
Intrest1
Last Price1Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
960
960
Last Price307.19Dec 13, 2024
Change
00%
Bid326.5
Ask333.8
volume0
Intrest0
Last Price0.75Oct 31, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest42
Strike
980
980
Last Price-
Change
-
Bid346.3
Ask353.8
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest62
Strike
1000
1000
Last Price-
Change
-
Bid366.3
Ask373.8
volume0
Intrest0
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Strike
1020
1020
Last Price-
Change
-
Bid386.4
Ask393.8
volume0
Intrest0
Last Price0.4Nov 01, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest8
Strike
1040
1040
Last Price-
Change
-
Bid406.4
Ask413.8
volume0
Intrest0
Last Price2.7Oct 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
1060
1060
Last Price-
Change
-
Bid426.4
Ask433.5
volume0
Intrest0
Last Price0.4Oct 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
1080
1080
Last Price-
Change
-
Bid446.4
Ask453.7
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest75
Strike
1100
1100
Last Price-
Change
-
Bid466.3
Ask473.5
volume0
Intrest0
Last Price2.95Sep 05, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest7
Strike
1120
1120
Last Price-
Change
-
Bid486.6
Ask493.6
volume0
Intrest0
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
1140
1140
Last Price-
Change
-
Bid506.3
Ask513.6
volume0
Intrest0
Last Price1.62Sep 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
1160
1160
Last Price-
Change
-
Bid526.3
Ask533.7
volume0
Intrest0
Last Price2Aug 02, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Strike
1180
1180
Last Price-
Change
-
Bid546.4
Ask553.7
volume0
Intrest0
Last Price2Sep 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Strike
1200
1200
Last Price-
Change
-
Bid566.4
Ask574.7
volume0
Intrest0
Last Price1Sep 26, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest7
Strike
1220
1220
Last Price490.8Sep 04, 2024
Change
00%
Bid586.3
Ask593.8
volume0
Intrest0
Last Price4.6Aug 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
1240
1240
Last Price-
Change
-
Bid606.3
Ask613.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid626.3
Ask634.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid646.3
Ask653.6
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest9
Strike
1300
1300
Last Price-
Change
-
Bid666.3
Ask673.8
volume0
Intrest0