Singapore markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.86+1.32 (+1.18%)
As of 12:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240419C000600002023-12-14 10:45AM EDT60.0043.5043.3047.900.00-110.00%
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 EDT85.0012.1120.8024.000.00-12520.00%
TER240419C000900002024-03-20 9:39AM EDT90.0015.5521.5024.000.00-23976.66%
TER240419C000950002024-03-21 12:48PM EDT95.0016.7017.4020.300.00-312260.21%
TER240419C001000002024-03-28 9:41AM EDT100.0012.9013.2014.00+2.00+18.35%121549.27%
TER240419C001050002024-03-28 10:33AM EDT105.008.779.109.40+1.22+16.16%228140.33%
TER240419C001100002024-03-28 10:46AM EDT110.005.025.305.60+0.93+22.74%61,12235.94%
TER240419C001150002024-03-28 11:15AM EDT115.002.802.702.85+1.00+55.56%1128533.53%
TER240419C001200002024-03-28 11:24AM EDT120.001.151.201.35+0.15+15.00%559933.74%
TER240419C001250002024-03-28 9:59AM EDT125.000.450.500.600.00-28634.47%
TER240419C001300002024-03-22 12:44PM EDT130.000.370.200.300.00-220736.67%
TER240419C001350002024-03-21 1:53PM EDT135.000.250.050.750.00-541954.44%
TER240419C001400002024-03-25 10:42AM EDT140.000.090.050.200.00-12347.07%
TER240419C001650002024-03-20 9:36AM EDT165.000.050.000.250.00--269.53%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240419P000500002023-12-21 10:30AM EDT50.000.150.000.750.00-2435172.75%
TER240419P000550002023-10-20 3:52PM EDT55.000.500.050.750.00-11156.25%
TER240419P000600002024-01-31 11:25AM EDT60.000.240.000.000.00-102250.00%
TER240419P000650002023-11-06 12:40PM EDT65.001.180.550.700.00-1018135.06%
TER240419P000700002024-03-04 3:49PM EDT70.000.100.000.050.00-52,03073.44%
TER240419P000750002024-03-14 1:46PM EDT75.000.130.000.150.00-51,81873.05%
TER240419P000800002024-03-25 10:42AM EDT80.000.080.000.750.00-110081.74%
TER240419P000850002024-03-15 3:43PM EDT85.000.300.050.450.00-114264.26%
TER240419P000900002024-03-27 12:30PM EDT90.000.110.100.150.00-10329148.44%
TER240419P000950002024-03-27 12:37PM EDT95.000.290.150.35+0.09+45.00%172745.80%
TER240419P001000002024-03-28 10:35AM EDT100.000.320.250.40-0.28-46.67%441035.94%
TER240419P001050002024-03-27 10:49AM EDT105.000.750.750.80-0.85-53.12%244930.88%
TER240419P001100002024-03-28 10:40AM EDT110.002.101.852.00-0.90-30.00%326428.96%
TER240419P001150002024-03-28 10:17AM EDT115.004.794.204.40-2.32-32.63%11928.21%
TER240419P001200002024-03-28 10:15AM EDT120.008.507.207.90-8.88-51.09%2226.69%
TER240419P001350002023-09-08 9:38AM EDT135.0034.6034.2035.000.00-10177.27%
TER240419P001400002024-01-26 2:00PM EDT140.0033.9737.5042.200.00-10191.04%
TER240419P001650002024-01-26 2:00PM EDT165.0058.9162.5067.300.00-10238.97%