Singapore markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.30-1.16 (-0.75%)
As of 11:16AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240816C000850002024-04-02 9:59AM EDT85.0028.3031.3032.700.00--40.00%
TER240816C000900002024-07-11 2:22PM EDT90.0066.3461.1064.700.00-13140.38%
TER240816C000950002024-04-26 9:59AM EDT95.0021.7048.7053.000.00-1510.00%
TER240816C001000002024-07-11 3:11PM EDT100.0056.7251.2054.600.00-130115.04%
TER240816C001050002024-07-18 3:28PM EDT105.0043.2746.3050.100.00-124113.53%
TER240816C001100002024-07-11 10:11AM EDT110.0048.5041.3045.300.00-136105.66%
TER240816C001150002024-07-11 10:06AM EDT115.0044.7236.4040.400.00-121851.17%
TER240816C001200002024-07-17 10:41AM EDT120.0039.3031.6035.200.00-15982.91%
TER240816C001250002024-07-18 3:18PM EDT125.0024.0027.0030.000.00-825270.17%
TER240816C001300002024-07-22 10:23AM EDT130.0021.3023.3024.500.00-11,04454.05%
TER240816C001350002024-07-18 3:23PM EDT135.0015.7019.7021.800.00-69157.98%
TER240816C001400002024-07-22 3:45PM EDT140.0017.0015.0016.100.00-237350.29%
TER240816C001450002024-07-23 10:29AM EDT145.0013.1012.2012.50-0.20-1.50%221449.13%
TER240816C001500002024-07-22 3:54PM EDT150.009.669.209.50-0.64-6.21%339048.91%
TER240816C001550002024-07-23 10:25AM EDT155.007.106.606.90-0.30-4.05%735948.00%
TER240816C001600002024-07-23 10:22AM EDT160.005.204.704.90+0.20+4.00%1627247.71%
TER240816C001650002024-07-23 10:47AM EDT165.003.153.203.40-0.14-4.26%632047.67%
TER240816C001700002024-07-23 9:30AM EDT170.002.352.102.30+0.11+4.91%516047.69%
TER240816C001750002024-07-22 3:23PM EDT175.001.751.251.600.00-528148.57%
TER240816C001800002024-07-22 1:13PM EDT180.000.950.851.000.00-610948.07%
TER240816C001850002024-07-19 3:46PM EDT185.000.400.550.700.00-12149.27%
TER240816C001900002024-07-16 3:34PM EDT190.001.450.350.450.00-414449.56%
TER240816C001950002024-07-17 3:14PM EDT195.000.450.100.750.00--253.56%
TER240816C002000002024-07-10 10:00AM EDT200.000.460.050.750.00-1457.32%
TER240816C002200002024-07-22 9:30AM EDT220.000.050.000.750.00-11972.36%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240816P000550002024-02-21 12:35PM EDT55.000.200.001.500.00--2219.04%
TER240816P000750002024-04-19 2:10PM EDT75.001.470.051.450.00-111158.30%
TER240816P000800002024-05-17 10:37AM EDT80.000.400.001.450.00-1011144.73%
TER240816P000850002024-06-28 10:54AM EDT85.000.050.000.050.00-44882.81%
TER240816P000900002024-07-17 1:23PM EDT90.000.200.000.400.00-28097.46%
TER240816P000950002024-07-17 1:23PM EDT95.000.350.000.750.00-53598.14%
TER240816P001000002024-07-22 1:14PM EDT100.000.090.000.750.00-14988.96%
TER240816P001050002024-06-10 9:47AM EDT105.000.500.051.400.00-14091.21%
TER240816P001100002024-07-19 3:03PM EDT110.000.380.050.750.00-18372.56%
TER240816P001150002024-07-15 11:58AM EDT115.000.150.050.750.00-123664.31%
TER240816P001200002024-07-22 2:29PM EDT120.000.350.050.750.00-820456.30%
TER240816P001250002024-07-22 3:31PM EDT125.000.520.500.600.00-422451.95%
TER240816P001300002024-07-22 1:19PM EDT130.000.890.851.00-0.11-11.00%11,14650.17%
TER240816P001350002024-07-23 10:11AM EDT135.001.501.501.850.00-122450.23%
TER240816P001400002024-07-23 10:58AM EDT140.002.502.152.55+0.15+6.38%339048.18%
TER240816P001450002024-07-23 10:35AM EDT145.003.663.804.00-0.34-8.50%219547.72%
TER240816P001500002024-07-23 10:28AM EDT150.005.505.706.00-0.60-9.84%27,68847.62%
TER240816P001550002024-07-23 10:08AM EDT155.007.908.308.60-0.65-7.60%222848.00%
TER240816P001600002024-07-23 9:36AM EDT160.0011.1010.8012.50-0.47-4.06%111153.52%
TER240816P001650002024-07-11 11:46AM EDT165.0013.7014.7015.100.00-12047.67%
TER240816P001700002024-07-17 1:04PM EDT170.0016.7018.6019.700.00-22553.35%