Canada markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
717.57+35.27 (+5.17%)
At close: 04:00PM EST
716.88 -0.69 (-0.10%)
After hours: 04:31PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC240301C005200002024-01-30 9:30AM EST520.0080.000.000.000.00-220.00%
KLAC240301C005300002024-02-26 2:11PM EST530.00152.60184.40191.800.00-11272.46%
KLAC240301C005600002024-01-31 11:56AM EST560.0037.30154.50161.800.00-11231.84%
KLAC240301C005700002024-02-22 9:39AM EST570.00105.69144.40151.800.00-12214.45%
KLAC240301C005800002024-02-12 9:31AM EST580.0070.35134.70141.800.00-42208.40%
KLAC240301C005850002024-03-01 11:45AM EST585.00121.85129.40136.80+43.75+56.02%22193.36%
KLAC240301C005900002024-01-31 2:45PM EST590.0027.00124.40131.800.00-3012186.43%
KLAC240301C006000002024-03-01 1:48PM EST600.00113.96114.40121.80+35.29+44.86%211172.66%
KLAC240301C006100002024-03-01 3:33PM EST610.00106.33104.50111.40+58.69+123.19%27150.78%
KLAC240301C006200002024-02-29 11:22AM EST620.0058.7294.70101.800.00-1020151.66%
KLAC240301C006300002024-03-01 2:05PM EST630.0086.0084.5091.80+37.16+76.09%1226133.79%
KLAC240301C006375002024-02-29 9:38AM EST637.5043.5077.3084.300.00-11128.86%
KLAC240301C006400002024-03-01 10:05AM EST640.0053.1074.6081.80+12.80+31.76%130121.97%
KLAC240301C006425002024-03-01 10:42AM EST642.5055.9072.0079.30+19.74+54.59%2525116.75%
KLAC240301C006450002024-03-01 10:46AM EST645.0052.8369.5076.80+17.54+49.70%35113.33%
KLAC240301C006500002024-03-01 10:46AM EST650.0047.8664.7071.80+14.11+41.81%329109.72%
KLAC240301C006550002024-02-29 3:26PM EST655.0025.6459.7066.800.00-22102.73%
KLAC240301C006600002024-02-29 3:26PM EST660.0033.3354.6061.70+12.58+60.63%21592.82%
KLAC240301C006650002024-03-01 1:06PM EST665.0045.5049.6056.80+33.16+268.72%51687.35%
KLAC240301C006700002024-03-01 1:36PM EST670.0046.5544.4051.80+33.15+247.39%33477.64%
KLAC240301C006750002024-03-01 12:01PM EST675.0031.3038.9046.70+21.12+207.47%203860.74%
KLAC240301C006800002024-03-01 3:22PM EST680.0036.5334.8041.80+31.69+654.75%486268.41%
KLAC240301C006850002024-03-01 2:11PM EST685.0030.9230.1036.40+27.05+698.97%153060.06%
KLAC240301C006900002024-03-01 3:11PM EST690.0026.6924.9031.30+25.29+1,806.43%133589.65%
KLAC240301C006950002024-03-01 3:53PM EST695.0022.5020.1025.70+21.14+1,554.41%7773.85%
KLAC240301C007000002024-03-01 3:45PM EST700.0017.0015.1021.30+16.40+2,733.33%634968.90%
KLAC240301C007050002024-03-01 12:27PM EST705.005.3410.5016.70+5.09+2,036.00%663761.01%
KLAC240301C007100002024-03-01 3:50PM EST710.007.505.6011.90+7.12+1,873.68%141950.43%
KLAC240301C007150002024-03-01 3:39PM EST715.001.681.455.60+1.58+1,580.00%823428.02%
KLAC240301C007200002024-03-01 3:39PM EST720.000.330.050.70+0.15+83.33%442310.90%
KLAC240301C007250002024-03-01 3:11PM EST725.000.180.050.60-0.79-81.44%53419.47%
KLAC240301C007300002024-03-01 2:13PM EST730.000.280.004.00-0.32-53.33%52758.64%
KLAC240301C007350002024-02-23 10:04AM EST735.000.800.003.900.00-848451.00%
KLAC240301C007400002024-02-27 9:50AM EST740.000.230.003.900.00-101059.68%
KLAC240301C007450002024-03-01 3:34PM EST745.000.050.004.30-0.03-37.50%75670.19%
KLAC240301C007500002024-02-22 3:37PM EST750.000.950.000.000.00-1029825.00%
KLAC240301C007700002024-01-16 9:45AM EST770.000.400.001.050.00--378.17%
KLAC240301C007800002024-02-23 1:38PM EST780.000.050.000.000.00-42825.00%
KLAC240301C007900002024-02-23 11:04AM EST790.000.100.000.000.00-12950.00%
KLAC240301C008000002024-02-22 3:32PM EST800.000.050.002.600.00-23132.13%
KLAC240301C008300002024-02-23 12:02PM EST830.000.050.002.000.00-33157.81%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC240301P004900002024-01-17 2:20PM EST490.005.410.001.500.00--1350.98%
KLAC240301P005000002024-01-29 9:30AM EST500.001.100.000.000.00-11150.00%
KLAC240301P005100002024-02-22 10:13AM EST510.000.540.002.000.00-55333.20%
KLAC240301P005200002024-02-22 10:13AM EST520.000.580.002.000.00-57316.80%
KLAC240301P005300002024-02-22 9:30AM EST530.000.700.002.000.00-310300.59%
KLAC240301P005400002024-02-14 2:57PM EST540.000.430.002.000.00-119284.57%
KLAC240301P005450002024-02-26 10:13AM EST545.000.050.000.000.00-7750.00%
KLAC240301P005500002024-02-22 9:30AM EST550.000.800.002.600.00-320281.45%
KLAC240301P005600002024-02-26 11:36AM EST560.000.050.002.000.00-411253.22%
KLAC240301P005650002024-02-20 9:47AM EST565.000.600.002.000.00-12245.51%
KLAC240301P005700002024-02-23 2:03PM EST570.000.700.004.800.00-321281.84%
KLAC240301P005800002024-02-26 11:38AM EST580.000.050.002.600.00-430233.50%
KLAC240301P005900002024-02-20 10:31AM EST590.001.800.002.600.00-217217.82%
KLAC240301P006000002024-02-29 3:14PM EST600.000.240.002.600.00-414202.25%
KLAC240301P006050002024-02-22 2:20PM EST605.000.350.002.600.00-35194.53%
KLAC240301P006100002024-02-23 11:00AM EST610.000.380.001.900.00-59175.88%
KLAC240301P006150002024-02-21 11:27AM EST615.004.000.002.600.00-19179.15%
KLAC240301P006200002024-02-28 2:29PM EST620.000.100.000.150.00-437111.33%
KLAC240301P006250002024-02-23 2:01PM EST625.000.540.001.100.00-1115139.40%
KLAC240301P006275002024-02-26 11:52AM EST627.500.290.002.600.00-14160.01%
KLAC240301P006300002024-02-28 1:22PM EST630.000.130.002.600.00-667156.15%
KLAC240301P006325002024-02-21 3:37PM EST632.507.800.000.100.00--192.97%
KLAC240301P006350002024-03-01 11:12AM EST635.000.050.000.15-0.04-44.44%11994.92%
KLAC240301P006400002024-02-29 2:35PM EST640.000.150.000.25-0.01-6.25%74895.12%
KLAC240301P006425002024-02-28 12:45PM EST642.500.300.003.900.00-15150.54%
KLAC240301P006450002024-02-29 3:14PM EST645.000.310.004.300.00-450150.07%
KLAC240301P006475002024-02-28 1:22PM EST647.500.530.003.900.00-113142.38%
KLAC240301P006500002024-02-29 3:23PM EST650.000.130.000.050.00-67569.53%
KLAC240301P006525002024-03-01 10:03AM EST652.500.050.004.30-0.15-75.00%116137.60%
KLAC240301P006550002024-02-29 3:23PM EST655.000.180.004.300.00-622133.45%
KLAC240301P006575002024-02-29 12:33PM EST657.500.300.002.500.00-467112.99%
KLAC240301P006600002024-03-01 9:30AM EST660.000.740.000.05+0.44+146.67%28859.77%
KLAC240301P006650002024-03-01 11:02AM EST665.000.040.000.05-0.55-93.22%52254.69%
KLAC240301P006700002024-03-01 2:42PM EST670.000.070.004.30-1.33-95.00%633108.15%
KLAC240301P006750002024-03-01 12:49PM EST675.000.030.000.05-1.57-98.13%249648.83%
KLAC240301P006800002024-03-01 2:07PM EST680.000.080.000.10-3.12-97.50%1176447.85%
KLAC240301P006850002024-03-01 12:05PM EST685.000.150.000.10-5.95-97.54%382342.19%
KLAC240301P006900002024-03-01 3:22PM EST690.000.060.000.95-10.14-99.41%151357.32%