Singapore markets close in 6 hours 21 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.51+7.60 (+5.76%)
At close: 04:00PM EDT
140.00 +0.49 (+0.35%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240621C000450002023-11-20 10:53AM EDT45.0048.7060.9063.100.00-100.00%
TER240621C000700002024-02-22 11:56AM EDT70.0032.4539.5044.400.00-130.00%
TER240621C000750002023-12-11 2:42PM EDT75.0025.7430.5034.400.00-110.00%
TER240621C000800002024-05-17 10:06AM EDT80.0053.0657.5062.400.00-14103.42%
TER240621C000850002024-04-22 10:39AM EDT85.0014.0052.5057.200.00-11089.36%
TER240621C000900002024-04-22 3:15PM EDT90.0011.5347.6052.400.00-12985.89%
TER240621C000950002024-05-06 11:03AM EDT95.0026.7442.5047.400.00-113175.24%
TER240621C001000002024-05-15 9:59AM EDT100.0032.0937.5042.400.00-28466.70%
TER240621C001050002024-05-15 3:19PM EDT105.0035.0032.6037.50+7.08+25.36%218260.99%
TER240621C001100002024-05-20 9:30AM EDT110.0025.7327.6032.50+2.16+9.16%1030652.78%
TER240621C001150002024-05-17 11:04AM EDT115.0019.0222.5027.000.00-138570.13%
TER240621C001200002024-05-20 3:14PM EDT120.0020.1718.0022.80+6.53+47.87%1542766.87%
TER240621C001250002024-05-20 2:02PM EDT125.0015.0915.5016.00+5.71+60.87%2455539.97%
TER240621C001300002024-05-20 3:58PM EDT130.0011.6011.2011.70+5.40+87.10%12674536.05%
TER240621C001350002024-05-20 3:05PM EDT135.007.477.607.90+3.92+110.42%23136432.98%
TER240621C001400002024-05-20 3:48PM EDT140.004.864.805.00+3.01+162.70%15562131.76%
TER240621C001450002024-05-20 3:44PM EDT145.002.932.803.00+2.05+232.95%2236631.54%
TER240621C001500002024-05-20 3:49PM EDT150.001.611.551.70+1.16+257.78%3633131.60%
TER240621C001550002024-05-20 3:49PM EDT155.000.910.751.15+0.20+28.17%36534.20%
TER240621C001600002024-05-20 12:55PM EDT160.000.500.450.55+0.05+11.11%4333.28%
TER240621C001650002024-03-07 12:58PM EDT165.000.400.000.750.00-2641.70%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240621P000550002023-10-26 9:40AM EDT55.001.100.200.950.00--0171.78%
TER240621P000600002024-05-16 9:51AM EDT60.000.050.000.050.00-1017103.91%
TER240621P000650002024-05-20 10:50AM EDT65.000.040.000.05-0.01-20.00%12094.53%
TER240621P000700002024-05-14 3:54PM EDT70.000.150.000.050.00-21785.94%
TER240621P000750002024-05-16 9:43AM EDT75.000.050.000.050.00-52477.73%
TER240621P000800002024-05-08 3:07PM EDT80.000.150.000.050.00-420770.31%
TER240621P000850002024-05-20 3:36PM EDT85.000.050.000.10-0.10-66.67%5915267.97%
TER240621P000900002024-05-20 11:16AM EDT90.000.050.001.35-0.25-83.33%1016691.60%
TER240621P000950002024-05-14 3:54PM EDT95.000.270.001.350.00-222382.03%
TER240621P001000002024-05-20 1:20PM EDT100.000.110.050.45-0.03-21.43%446460.16%
TER240621P001050002024-05-20 11:52AM EDT105.000.100.000.20-0.35-77.78%4233650.49%
TER240621P001100002024-05-20 1:38PM EDT110.000.120.050.15-0.18-60.00%1156141.31%
TER240621P001150002024-05-20 1:54PM EDT115.000.200.150.90-0.30-60.00%581,95550.88%
TER240621P001200002024-05-20 3:35PM EDT120.000.300.301.30-0.60-66.67%5926247.27%
TER240621P001250002024-05-20 1:59PM EDT125.000.670.550.75-0.96-58.90%15124131.84%
TER240621P001300002024-05-20 3:56PM EDT130.001.301.201.45-1.90-59.38%30214830.01%
TER240621P001350002024-05-20 3:58PM EDT135.002.672.552.75-3.19-54.44%14912928.77%
TER240621P001550002023-08-31 3:54PM EDT155.0046.7053.2055.800.00--0274.01%