NasdaqGS - Delayed Quote USD

KLA Corporation (KLAC)

Compare
Time to buy KLAC?
691.15
-17.69
(-2.50%)
At close: March 3 at 4:00:02 PM EST
697.00
+5.85
+(0.85%)
After hours: 7:55:10 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KLAC250321C00400000 2/24/2025 3:15 PM 400 345.50 0.00 0.00 0.00 0.00% 1 0 0.00%
KLAC250321C00480000 12/16/2024 12:05 AM 480 283.00 242.50 249.80 0.00 0.00% - 1 215.92%
KLAC250321C00500000 2/14/2025 10:49 AM 500 266.47 0.00 0.00 0.00 0.00% 8 0 0.00%
KLAC250321C00520000 2/26/2025 11:04 AM 520 228.00 0.00 0.00 0.00 0.00% 2 0 0.00%
KLAC250321C00540000 11/27/2024 12:32 PM 540 108.44 161.90 169.10 0.00 0.00% - 1 116.67%
KLAC250321C00560000 2/13/2025 9:49 AM 560 192.77 0.00 0.00 0.00 0.00% 1 0 0.00%
KLAC250321C00580000 1/30/2025 3:20 PM 580 170.70 127.20 133.40 0.00 0.00% 1 9 104.82%
KLAC250321C00600000 2/24/2025 9:51 AM 600 161.20 0.00 0.00 0.00 0.00% 1 0 0.00%
KLAC250321C00620000 2/28/2025 9:40 AM 620 90.10 0.00 0.00 0.00 0.00% 1 0 0.00%
KLAC250321C00640000 2/28/2025 10:49 AM 640 74.06 0.00 0.00 0.00 0.00% 1 0 0.00%
KLAC250321C00660000 3/3/2025 3:38 PM 660 47.61 0.00 0.00 0.00 0.00% 4 0 0.00%
KLAC250321C00680000 3/3/2025 11:37 AM 680 48.90 0.00 0.00 0.00 0.00% 7 0 0.00%
KLAC250321C00700000 3/3/2025 3:58 PM 700 24.60 0.00 0.00 0.00 0.00% 58 0 1.56%
KLAC250321C00720000 3/3/2025 3:45 PM 720 15.60 0.00 0.00 0.00 0.00% 54 0 3.13%
KLAC250321C00730000 3/3/2025 3:53 PM 730 12.40 0.00 0.00 0.00 0.00% 15 0 6.25%
KLAC250321C00740000 3/3/2025 10:00 AM 740 11.20 0.00 0.00 0.00 0.00% 1 0 6.25%
KLAC250321C00750000 3/3/2025 12:52 PM 750 13.50 0.00 0.00 0.00 0.00% 21 0 6.25%
KLAC250321C00760000 3/3/2025 2:31 PM 760 8.20 0.00 0.00 0.00 0.00% 9 0 6.25%
KLAC250321C00770000 3/3/2025 3:54 PM 770 5.16 0.00 0.00 0.00 0.00% 1 0 12.50%
KLAC250321C00780000 3/3/2025 2:30 PM 780 5.10 0.00 0.00 0.00 0.00% 5 0 12.50%
KLAC250321C00790000 3/3/2025 3:07 PM 790 3.20 0.00 0.00 0.00 0.00% 1 0 12.50%
KLAC250321C00800000 3/3/2025 11:51 AM 800 3.71 0.00 0.00 0.00 0.00% 7 0 12.50%
KLAC250321C00810000 2/28/2025 12:13 PM 810 1.95 0.00 0.00 0.00 0.00% 25 0 12.50%
KLAC250321C00820000 3/3/2025 12:38 PM 820 2.05 0.00 0.00 0.00 0.00% 10 0 12.50%
KLAC250321C00830000 3/3/2025 11:14 AM 830 1.53 0.00 0.00 0.00 0.00% 1 0 12.50%
KLAC250321C00840000 3/3/2025 12:38 PM 840 1.03 0.00 0.00 0.00 0.00% 4 0 12.50%
KLAC250321C00850000 3/3/2025 10:08 AM 850 0.50 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00860000 2/26/2025 1:41 PM 860 1.65 0.00 0.00 0.00 0.00% 6 0 25.00%
KLAC250321C00870000 2/26/2025 9:46 AM 870 2.00 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00880000 3/3/2025 10:43 AM 880 0.20 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00890000 2/25/2025 10:27 AM 890 0.51 0.00 0.00 0.00 0.00% 3 0 25.00%
KLAC250321C00900000 3/3/2025 12:06 PM 900 0.34 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00910000 2/24/2025 3:32 PM 910 0.52 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00920000 3/3/2025 3:49 PM 920 0.30 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00930000 2/28/2025 9:30 AM 930 1.42 0.00 0.00 0.00 0.00% 3 0 25.00%
KLAC250321C00940000 2/13/2025 3:27 PM 940 0.66 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00950000 2/20/2025 9:45 AM 950 0.70 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00960000 1/31/2025 9:56 AM 960 1.89 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00970000 2/28/2025 10:17 AM 970 1.35 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00980000 2/28/2025 10:17 AM 980 1.31 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321C00990000 2/26/2025 2:47 PM 990 0.07 0.00 0.00 0.00 0.00% 5 0 25.00%
KLAC250321C01000000 2/26/2025 2:46 PM 1000 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
KLAC250321C01020000 12/16/2024 12:05 AM 1020 4.07 0.05 5.00 0.00 0.00% 3 19 96.98%
KLAC250321C01040000 1/29/2025 12:07 PM 1040 0.45 0.00 4.30 0.00 0.00% 1 24 97.99%
KLAC250321C01060000 12/16/2024 12:05 AM 1060 4.20 0.20 4.80 0.00 0.00% 1 6 104.27%
KLAC250321C01100000 12/16/2024 12:05 AM 1100 14.00 0.00 0.00 0.00 0.00% - 1 50.00%
KLAC250321C01140000 12/16/2024 12:05 AM 1140 0.85 0.00 4.50 0.00 0.00% 1 0 116.03%
KLAC250321C01160000 12/16/2024 12:05 AM 1160 4.30 0.00 4.70 0.00 0.00% 3 2 120.08%
KLAC250321C01180000 12/16/2024 12:05 AM 1180 0.92 0.00 4.40 0.00 0.00% 1 2 121.92%
KLAC250321C01200000 1/16/2025 11:09 AM 1200 0.35 0.00 1.40 0.00 0.00% 2 6 106.27%
KLAC250321C01220000 2/6/2025 9:30 AM 1220 0.35 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KLAC250321P00350000 1/3/2025 12:47 PM 350 0.25 0.00 0.00 0.00 0.00% 1 1 50.00%
KLAC250321P00380000 11/25/2024 10:42 AM 380 1.05 0.00 2.30 0.00 0.00% - 1 132.30%
KLAC250321P00400000 12/18/2024 3:50 PM 400 1.10 0.00 2.40 0.00 0.00% 15 11 122.95%
KLAC250321P00420000 3/3/2025 11:41 AM 420 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
KLAC250321P00430000 12/20/2024 9:30 AM 430 2.85 0.00 2.50 0.00 0.00% 1 123 109.18%
KLAC250321P00440000 2/3/2025 9:38 AM 440 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
KLAC250321P00450000 1/16/2025 10:53 AM 450 0.34 0.00 1.55 0.00 0.00% 21 35 92.77%
KLAC250321P00460000 12/2/2024 11:42 AM 460 4.56 0.00 1.45 0.00 0.00% 1 2 87.67%
KLAC250321P00470000 12/30/2024 10:00 AM 470 3.80 0.00 1.70 0.00 0.00% 1 6 85.62%
KLAC250321P00480000 12/23/2024 12:34 PM 480 3.80 0.05 1.70 0.00 0.00% 2 13 81.88%
KLAC250321P00490000 2/25/2025 9:30 AM 490 0.69 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321P00500000 2/28/2025 2:33 PM 500 0.25 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321P00520000 2/26/2025 2:38 PM 520 0.10 0.00 0.00 0.00 0.00% 3 0 25.00%
KLAC250321P00540000 2/28/2025 11:25 AM 540 0.65 0.00 0.00 0.00 0.00% 1 0 25.00%
KLAC250321P00560000 2/27/2025 2:00 PM 560 0.62 0.00 0.00 0.00 0.00% 2 0 25.00%
KLAC250321P00580000 3/3/2025 3:02 PM 580 1.50 0.00 0.00 0.00 0.00% 1 0 12.50%
KLAC250321P00600000 3/3/2025 3:23 PM 600 3.60 0.00 0.00 0.00 0.00% 14 0 12.50%
KLAC250321P00620000 3/3/2025 3:49 PM 620 6.50 0.00 0.00 0.00 0.00% 15 0 12.50%
KLAC250321P00640000 3/3/2025 1:52 PM 640 6.05 0.00 0.00 0.00 0.00% 21 0 6.25%
KLAC250321P00660000 3/3/2025 3:47 PM 660 16.01 0.00 0.00 0.00 0.00% 8 0 3.13%
KLAC250321P00680000 3/3/2025 3:59 PM 680 22.39 0.00 0.00 0.00 0.00% 45 0 1.56%
KLAC250321P00700000 3/3/2025 3:58 PM 700 31.90 0.00 0.00 0.00 0.00% 45 0 0.00%
KLAC250321P00720000 3/3/2025 3:56 PM 720 43.98 0.00 0.00 0.00 0.00% 13 0 0.00%
KLAC250321P00730000 3/3/2025 2:24 PM 730 40.30 0.00 0.00 0.00 0.00% 3 0 0.00%
KLAC250321P00740000 3/3/2025 2:28 PM 740 48.21 0.00 0.00 0.00 0.00% 6 0 0.00%
KLAC250321P00750000 3/3/2025 2:28 PM 750 55.42 0.00 0.00 0.00 0.00% 4 0 0.00%
KLAC250321P00760000 2/25/2025 11:01 AM 760 46.50 0.00 0.00 0.00 0.00% 1 0 0.00%
KLAC250321P00770000 2/28/2025 11:31 AM 770 71.97 0.00 0.00 0.00 0.00% 1 0 0.00%
KLAC250321P00780000 2/27/2025 2:06 PM 780 60.17 0.00 0.00 0.00 0.00% 3 0 0.00%
KLAC250321P00790000 2/21/2025 3:32 PM 790 47.00 0.00 0.00 0.00 0.00% 12 0 0.00%
KLAC250321P00800000 2/21/2025 10:27 AM 800 44.44 0.00 0.00 0.00 0.00% 2 0 0.00%
KLAC250321P00810000 2/21/2025 11:03 AM 810 53.70 0.00 0.00 0.00 0.00% 2 0 0.00%
KLAC250321P00820000 2/11/2025 3:16 PM 820 69.61 0.00 0.00 0.00 0.00% 1 0 0.00%
KLAC250321P00830000 2/3/2025 11:54 AM 830 91.80 0.00 0.00 0.00 0.00% 2 0 0.00%
KLAC250321P00840000 12/16/2024 12:05 AM 840 180.83 198.20 205.60 0.00 0.00% 1 4 166.76%
KLAC250321P00850000 2/24/2025 10:02 AM 850 104.73 0.00 0.00 0.00 0.00% 1 0 0.00%
KLAC250321P00860000 11/21/2024 10:29 AM 860 236.00 161.10 166.90 0.00 0.00% 1 0 0.00%
KLAC250321P00870000 12/16/2024 12:05 AM 870 104.40 223.10 232.00 0.00 0.00% - 1 171.00%
KLAC250321P00900000 12/16/2024 12:05 AM 900 190.30 133.50 140.60 0.00 0.00% - 1 0.00%
KLAC250321P00940000 1/31/2025 9:37 AM 940 193.00 0.00 0.00 0.00 0.00% 2 0 0.00%
KLAC250321P01180000 12/27/2024 11:33 AM 1180 536.50 438.10 445.30 0.00 0.00% 1 0 0.00%

Related Tickers

LRCX Lam Research Corporation
75.78
-1.25%
 
AMAT Applied Materials, Inc.
152.13
-3.76%
 
ONTO Onto Innovation Inc.
136.01
-6.63%
 
TER Teradyne, Inc.
105.78
-3.71%
 
ASML ASML Holding N.V.
699.86
-1.30%
 
NVMI Nova Ltd.
228.07
-4.65%
 
AMBA Ambarella, Inc.
56.81
-7.52%
 
ACLS Axcelis Technologies, Inc.
54.87
+0.15%
 
CAMT Camtek Ltd.
68.93
-7.50%
 
ACMR ACM Research, Inc.
24.31
-6.28%