Singapore markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.81-2.65 (-2.43%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240419C000600002023-12-14 10:45AM EDT60.0043.5043.3047.900.00-11272.56%
TER240419C000750002024-01-19 10:54AM EDT75.0033.2025.7030.500.00-110.00%
TER240419C000800002024-02-16 10:34AM EDT80.0025.0022.0025.800.00-160.00%
TER240419C000850002024-02-01 2:22PM EDT85.0012.1120.8024.000.00-1252111.43%
TER240419C000900002024-03-20 9:39AM EDT90.0015.5515.7017.800.00-239103.52%
TER240419C000950002024-04-11 3:42PM EDT95.0014.3510.8013.200.00-112150.78%
TER240419C001000002024-04-12 10:08AM EDT100.007.807.307.60-1.10-12.36%121250.29%
TER240419C001050002024-04-11 3:39PM EDT105.005.103.403.600.00-12034441.55%
TER240419C001100002024-04-12 10:14AM EDT110.001.201.051.20-0.78-39.39%31,14538.67%
TER240419C001150002024-04-12 9:56AM EDT115.000.380.200.35-0.22-36.67%131040.53%
TER240419C001200002024-04-12 9:54AM EDT120.000.050.000.15-0.05-50.00%5358546.78%
TER240419C001250002024-04-09 12:12PM EDT125.000.050.000.250.00-18557.62%
TER240419C001300002024-03-22 12:44PM EDT130.000.370.000.750.00-220784.96%
TER240419C001350002024-03-21 1:53PM EDT135.000.250.000.750.00-541997.17%
TER240419C001400002024-03-25 10:42AM EDT140.000.090.000.750.00-123108.69%
TER240419C001450002024-04-01 3:15PM EDT145.000.030.000.050.00-2980.47%
TER240419C001500002024-03-28 2:12PM EDT150.000.050.000.050.00-9988.28%
TER240419C001650002024-03-20 9:36AM EDT165.000.050.000.750.00--2157.72%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240419P000500002023-12-21 10:30AM EDT50.000.150.000.750.00-2435277.73%
TER240419P000550002023-10-20 3:52PM EDT55.000.500.050.750.00-11249.22%
TER240419P000600002024-01-31 11:25AM EDT60.000.240.000.000.00-102250.00%
TER240419P000650002023-11-06 12:40PM EDT65.001.180.550.700.00-1018211.72%
TER240419P000700002024-03-04 3:49PM EDT70.000.100.000.050.00-52,030112.50%
TER240419P000750002024-03-14 1:46PM EDT75.000.130.000.150.00-51,818109.38%
TER240419P000800002024-04-10 1:31PM EDT80.000.040.000.750.00-198121.19%
TER240419P000850002024-04-04 11:13AM EDT85.000.050.000.750.00-1141100.00%
TER240419P000900002024-04-11 3:12PM EDT90.000.030.000.150.00-5024958.20%
TER240419P000950002024-04-12 9:53AM EDT95.000.090.050.20+0.04+80.00%5053351.07%
TER240419P001000002024-04-11 12:03PM EDT100.000.260.250.400.00-940139.70%
TER240419P001050002024-04-11 3:04PM EDT105.001.451.251.40+0.60+70.59%237934.94%
TER240419P001100002024-04-12 9:30AM EDT110.004.503.904.10+2.00+80.00%121233.30%
TER240419P001150002024-04-04 2:13PM EDT115.006.307.908.300.00-22030.47%
TER240419P001200002024-04-03 10:09AM EDT120.0011.0012.0014.000.00-2171.09%
TER240419P001250002024-04-04 3:52PM EDT125.0018.1516.2018.600.00-5373.05%
TER240419P001350002023-09-08 9:38AM EDT135.0034.6034.2035.000.00-10238.84%
TER240419P001400002024-01-26 2:00PM EDT140.0033.9737.5042.200.00-10260.64%
TER240419P001650002024-01-26 2:00PM EDT165.0058.9162.5067.300.00-10333.79%