Log in

NASDAQ:KLACKLA Options Chain and Prices

$173.00
+0.57 (+0.33 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$170.40
Now: $173.00
$173.97
50-Day Range
$127.94
MA: $158.23
$177.92
52-Week Range
$101.34
Now: $173.00
$184.50
Volume666,445 shs
Average Volume1.65 million shs
Market Capitalization$26.82 billion
P/E Ratio26.99
Dividend Yield1.97%
Beta1.34

Options Chain

KLA (NASDAQ:KLAC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$235.00$0.075Call000.936519 (+0.012991)0.010817
5/29/2020$230.00$0.100Call000.906088 (+0.04982)0.013665
5/29/2020$225.00$0.125Call000.8843240.01855
5/29/2020$220.00$0.000Call000
5/29/2020$215.00$0.000Call000
5/29/2020$210.00$0.000Call000
5/29/2020$205.00$0.000Call000
5/29/2020$202.50$0.000Call000
5/29/2020$200.00$0.025Call000.429297 (-0.013847)0.007987
5/29/2020$197.50$0.050Call000.429759 (-0.005049)0.014063
5/29/2020$195.00$0.075Call170.419727 (-0.014018)0.021166
5/29/2020$192.50$0.000Call010
5/29/2020$190.00$0.325Call070.4539060.072205
5/29/2020$187.50$0.450Call10130.433211 (-0.027292)0.094853
5/29/2020$185.00$0.575Call322 (+1)0.406738 (-0.045172)0.12256
5/29/2020$182.50$1.000Call37 (+3)0.419667 (-0.021095)0.18657
5/29/2020$180.00$0.000Call232 (+1)0.441765 (+0.038939)0
5/29/2020$177.50$1.750Call19160.3673 (-0.020803)0.315892
5/29/2020$175.00$2.325Call14141 (+12)0.335637 (-0.094819)0.411439
5/29/2020$172.50$3.575Call418 (+8)0.347701 (-0.087658)0.533626
5/29/2020$170.00$6.200Call5110.479497 (+0.082158)0.616685
5/29/2020$167.50$7.700Call0300.469463 (-0.06112)0.701806
5/29/2020$165.00$9.350Call0110.448744 (-0.068685)0.786141
5/29/2020$162.50$11.000Call0220.378527 (-0.090532)0.888929
5/29/2020$160.00$13.800Call0110.51046 (+0.061772)0.87297
5/29/2020$157.50$15.400Call00
5/29/2020$155.00$18.450Call010.560016 (-0.051251)0.927242
5/29/2020$152.50$20.450Call01
5/29/2020$150.00$23.300Call000.629262 (-0.078343)0.953591
5/29/2020$149.00$24.200Call010.603949 (-0.102303)0.966192
5/29/2020$148.00$24.900Call00
5/29/2020$147.00$25.600Call0001
5/29/2020$146.00$26.850Call00
5/29/2020$145.00$28.800Call000.930777 (+0.040537)0.924252
5/29/2020$144.00$29.150Call000.683045 (-0.038807)0.976544
5/29/2020$143.00$30.100Call000.661457 (-0.083289)0.983206
5/29/2020$142.00$30.650Call0001
5/29/2020$141.00$32.200Call000.786332 (+0.020578)0.973368
5/29/2020$140.00$33.000Call00
5/29/2020$139.00$33.900Call00
5/29/2020$138.00$35.200Call000.856031 (+0.052023)0.975356
5/29/2020$137.00$35.850Call00
5/29/2020$135.00$37.600Call0001
5/29/2020$130.00$42.850Call02
5/29/2020$125.00$48.200Call001.1739 (+0.156793)0.981254
5/29/2020$120.00$52.900Call00
5/29/2020$115.00$57.950Call00
5/29/2020$110.00$62.900Call00
5/29/2020$105.00$67.950Call00
5/29/2020$100.00$72.800Call00
5/29/2020$95.00$77.700Call00
5/29/2020$90.00$82.700Call00
5/29/2020$85.00$87.900Call00
5/29/2020$80.00$92.950Call00
5/29/2020$75.00$97.900Call00
5/29/2020$235.00$62.000Put000.3-1
5/29/2020$230.00$57.050Put000.843008-0.992256
5/29/2020$225.00$52.150Put000.903004-0.980654
5/29/2020$220.00$47.150Put000.835701-0.97943
5/29/2020$215.00$42.350Put000.887337-0.958318
5/29/2020$210.00$37.350Put000.806796-0.954956
5/29/2020$205.00$32.150Put000.625924-0.973524
5/29/2020$202.50$29.550Put000.509073-0.987851
5/29/2020$200.00$27.100Put000.515085-0.978115
5/29/2020$197.50$24.750Put030.558496-0.954128
5/29/2020$195.00$21.600Put00
5/29/2020$192.50$19.200Put00
5/29/2020$190.00$17.150Put000.385951-0.959699
5/29/2020$187.50$14.700Put000.35955 (+0.037675)-0.945215
5/29/2020$185.00$12.750Put000.44526 (+0.130065)-0.858733
5/29/2020$182.50$10.000Put000.334729 (-0.089954)-0.872988
5/29/2020$180.00$7.800Put010.319534 (-0.049805)-0.808809
5/29/2020$177.50$6.650Put02 (-1)0.412712 (+0.020842)-0.663158
5/29/2020$175.00$4.800Put333 (+1)0.383549 (-0.032226)-0.575104
5/29/2020$172.50$3.550Put2220 (+9)0.397703 (-0.073645)-0.468191
5/29/2020$170.00$2.150Put020 (+6)0.36558 (-0.072266)-0.353831
5/29/2020$167.50$1.950Put334 (+10)0.435988 (-0.022373)-0.28622
5/29/2020$165.00$0.000Put338 (+12)0.479101 (-0.018135)0
5/29/2020$162.50$0.825Put169 (+7)0.443019 (-0.063194)-0.14514
5/29/2020$160.00$0.525Put138 (+3)0.449683 (-0.145176)-0.098838
5/29/2020$157.50$0.375Put0320.478175 (-0.003038)-0.071034
5/29/2020$155.00$0.275Put147 (+12)0.502335 (-0.029734)-0.052073
5/29/2020$152.50$0.250Put0100.549135 (+0.005386)-0.044119
5/29/2020$150.00$0.225Put21380.596234 (-0.033356)-0.037246
5/29/2020$149.00$0.000Put030
5/29/2020$148.00$0.175Put000.621533 (+0.029307)-0.029051
5/29/2020$147.00$0.000Put0100
5/29/2020$146.00$0.125Put0120.624604-0.021451
5/29/2020$145.00$0.125Put0240.645453-0.020744
5/29/2020$144.00$0.000Put050
5/29/2020$143.00$0.000Put020
5/29/2020$142.00$0.000Put090
5/29/2020$141.00$0.000Put040
5/29/2020$140.00$0.000Put000
5/29/2020$139.00$0.000Put090
5/29/2020$138.00$0.000Put050
5/29/2020$137.00$0.000Put0100
5/29/2020$135.00$0.000Put080
5/29/2020$130.00$0.075Put010.924114 (+0.036809)-0.009424
5/29/2020$125.00$0.075Put031.03305 (+0.032266)-0.008513
5/29/2020$120.00$0.050Put001.08828 (+0.027341)-0.005576
5/29/2020$115.00$0.100Put001.32148-0.008788
5/29/2020$110.00$0.075Put001.38518 (+0.044231)-0.006411
5/29/2020$105.00$0.075Put0141.5102 (+0.104067)-0.005799
5/29/2020$100.00$0.075Put001.64756 (+0.113153)-0.005401
5/29/2020$95.00$0.075Put001.7857 (+0.119205)-0.004909
5/29/2020$90.00$0.075Put001.93901 (+0.13335)-0.004611
5/29/2020$85.00$0.075Put002.09274 (+0.140483)-0.004193
5/29/2020$80.00$0.050Put002.19297 (+0.082029)-0.002835
5/29/2020$75.00$0.025Put002.17654 (+0.140827)-0.001454
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.