Singapore markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.42-0.52 (-0.34%)
As of 12:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER211217C000800002021-10-18 1:36AM EST80.0034.5069.0072.500.00---158.79%
TER211217C000850002021-11-05 9:58AM EST85.0059.4263.8067.400.00-60132.23%
TER211217C000950002021-10-27 9:38AM EST95.0025.8049.0052.800.00-1000.00%
TER211217C001000002021-10-25 2:52PM EST100.0018.6044.5047.800.00--10.00%
TER211217C001050002021-10-28 12:19PM EST105.0033.1539.5043.300.00-300.00%
TER211217C001100002021-11-24 9:50AM EST110.0036.5039.5042.300.00-1692.68%
TER211217C001150002021-11-23 9:39AM EST115.0033.5834.4036.000.00-58385.01%
TER211217C001200002021-12-03 9:43AM EST120.0031.2029.5031.50+0.20+0.65%35251.86%
TER211217C001250002021-12-03 9:52AM EST125.0029.3524.9027.00+1.96+7.16%410361.82%
TER211217C001300002021-11-29 2:28PM EST130.0022.5820.1021.600.00-19063.92%
TER211217C001350002021-11-30 12:37PM EST135.0018.2615.6016.700.00-18653.30%
TER211217C001400002021-12-02 9:30AM EST140.0010.0011.4012.200.00-218046.75%
TER211217C001450002021-12-03 11:42AM EST145.008.727.808.40+0.52+6.34%111243.97%
TER211217C001500002021-12-03 11:55AM EST150.005.345.005.30+0.24+4.71%3414641.88%
TER211217C001550002021-12-03 12:00PM EST155.003.002.853.20-0.55-15.49%121,16441.87%
TER211217C001600002021-12-03 10:27AM EST160.002.251.651.95+0.29+14.80%4725143.46%
TER211217C001650002021-12-03 11:45AM EST165.001.000.901.10+0.05+5.26%1511544.14%
TER211217C001700002021-12-03 10:11AM EST170.000.750.500.75+0.15+25.00%119447.58%
TER211217C001750002021-12-01 2:35PM EST175.000.650.300.450.00-620949.07%
TER211217C001800002021-12-02 1:47PM EST180.000.250.000.750.00-141053.86%
TER211217C001850002021-11-30 9:48AM EST185.000.400.000.700.00-1231259.38%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER211217P000800002021-10-18 1:36AM EST80.000.300.000.750.00--6162.30%
TER211217P000900002021-10-25 1:00PM EST90.000.450.003.000.00-110179.64%
TER211217P000950002021-11-29 2:28PM EST95.000.050.002.750.00-114160.50%
TER211217P001000002021-11-29 2:28PM EST100.000.190.000.800.00-116112.11%
TER211217P001050002021-11-04 2:59PM EST105.000.150.000.750.00-11399.41%
TER211217P001100002021-11-22 2:03PM EST110.000.150.000.750.00-54988.38%
TER211217P001150002021-12-02 2:51PM EST115.000.410.050.700.00-54877.73%
TER211217P001200002021-12-02 2:51PM EST120.000.480.050.750.00-55468.26%
TER211217P001250002021-12-02 12:03PM EST125.000.710.400.600.00-114061.04%
TER211217P001300002021-12-03 10:09AM EST130.000.600.600.800.00-5056655.08%
TER211217P001350002021-12-03 11:29AM EST135.000.951.051.25-0.17-15.18%195751.42%
TER211217P001400002021-12-02 9:52AM EST140.001.701.802.350.00-2149250.05%
TER211217P001450002021-12-03 10:10AM EST145.002.453.003.30-0.95-27.94%1017946.88%
TER211217P001500002021-12-03 11:40AM EST150.004.604.905.40-0.40-8.00%6711046.18%
TER211217P001550002021-12-02 1:28PM EST155.006.408.008.40-2.30-26.44%41,01747.19%
TER211217P001600002021-12-02 2:52PM EST160.0012.2011.4012.100.00-143249.12%
TER211217P001850002021-11-19 12:43PM EST185.0032.5033.1036.100.00-1183.69%