Singapore markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.93+0.51 (+0.49%)
At close: 04:00PM EDT
104.60 -0.33 (-0.31%)
Pre-market: 05:33AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER250117C000350002023-11-28 12:33PM EDT35.0059.0074.5079.500.00-11144.03%
TER250117C000450002022-11-07 3:19PM EDT45.0047.5050.5055.500.00-210.00%
TER250117C000500002022-11-09 4:53PM EDT50.0043.7048.0052.500.00-330.00%
TER250117C000600002023-12-14 4:02PM EDT60.0048.6746.6051.000.00-122365.89%
TER250117C000650002023-12-14 4:02PM EDT65.0044.4742.1046.900.00-123062.52%
TER250117C000700002024-04-02 12:23PM EDT70.0043.700.000.000.00-100.00%
TER250117C000750002024-04-16 2:25PM EDT75.0035.400.000.000.00-1100.00%
TER250117C000800002024-03-20 2:57PM EDT80.0032.560.000.000.00-400.00%
TER250117C000850002024-02-07 4:35PM EDT85.0022.1228.8029.600.00-13753.65%
TER250117C000900002024-01-26 12:46PM EDT90.0026.7520.4021.000.00-1635.98%
TER250117C000950002024-04-04 3:14PM EDT95.0022.300.000.000.00-300.00%
TER250117C001000002024-03-28 12:37PM EDT100.0023.000.000.000.00-100.00%
TER250117C001050002024-04-15 10:38AM EDT105.0016.600.000.000.00-900.03%
TER250117C001100002024-04-08 12:51PM EDT110.0015.280.000.000.00-101.56%
TER250117C001150002024-04-10 10:17AM EDT115.0013.200.000.000.00-103.13%
TER250117C001200002024-04-16 1:51PM EDT120.0010.000.000.000.00-103.13%
TER250117C001250002024-04-12 11:43AM EDT125.009.100.000.000.00-203.13%
TER250117C001300002024-04-12 2:10PM EDT130.007.400.000.000.00-106.25%
TER250117C001350002024-04-05 10:26AM EDT135.006.300.000.000.00-306.25%
TER250117C001400002024-04-10 12:08PM EDT140.005.010.000.000.00-306.25%
TER250117C001450002024-04-16 9:47AM EDT145.003.750.000.000.00-106.25%
TER250117C001500002024-04-04 9:30AM EDT150.004.300.000.000.00-106.25%
TER250117C001550002024-04-04 9:46AM EDT155.003.610.000.000.00-1012.50%
TER250117C001600002024-02-09 11:43AM EDT160.001.452.302.650.00-11840.98%
TER250117C001650002024-01-26 4:14PM EDT165.002.011.001.200.00-11035.01%
TER250117C001700002024-04-03 10:49AM EDT170.002.100.000.000.00-2012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER250117P000350002024-03-18 3:51PM EDT35.000.200.000.000.00-8025.00%
TER250117P000400002024-03-18 3:51PM EDT40.000.300.000.000.00-5025.00%
TER250117P000450002024-03-13 1:14PM EDT45.000.400.100.850.00-122554.59%
TER250117P000500002024-01-31 3:42PM EDT50.000.800.001.800.00-65655.18%
TER250117P000550002024-04-04 3:29PM EDT55.000.600.000.000.00-1012.50%
TER250117P000600002024-03-27 3:53PM EDT60.000.750.000.000.00-1012.50%
TER250117P000650002024-04-03 10:21AM EDT65.001.100.000.000.00-5012.50%
TER250117P000700002024-04-16 10:38AM EDT70.001.990.000.000.00-3012.50%
TER250117P000750002024-04-15 1:36PM EDT75.002.750.000.000.00-206.25%
TER250117P000800002024-04-10 2:51PM EDT80.003.200.000.000.00-206.25%
TER250117P000850002024-03-28 11:26AM EDT85.003.300.000.000.00-206.25%
TER250117P000900002024-03-20 10:46AM EDT90.005.900.000.000.00-303.13%
TER250117P000950002024-04-05 10:27AM EDT95.007.300.000.000.00-103.13%
TER250117P001000002024-04-01 11:07AM EDT100.007.300.000.000.00-101.56%
TER250117P001050002024-04-08 11:32AM EDT105.0010.680.000.000.00-400.00%
TER250117P001100002024-03-06 11:04AM EDT110.0013.4013.1013.900.00-913330.10%
TER250117P001150002024-03-07 1:31PM EDT115.0015.2014.6016.700.00-10125528.78%
TER250117P001200002024-03-07 12:06PM EDT120.0018.2019.3020.800.00-74230.30%
TER250117P001250002024-01-09 12:44PM EDT125.0024.2026.9030.500.00-25047.57%
TER250117P001300002024-03-08 10:49AM EDT130.0024.3025.2028.300.00-2129.04%
TER250117P001350002023-10-17 1:33PM EDT135.0039.4043.3045.200.00-1065.01%
TER250117P001400002023-10-13 11:54AM EDT140.0043.6050.9052.900.00-1075.51%
TER250117P001450002023-09-12 12:32PM EDT145.0046.4045.4046.400.00--247.85%