Singapore Markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.37+0.19 (+0.19%)
At close: 04:00PM EDT
102.39 +0.02 (+0.02%)
After hours: 05:04PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER220715C001100002021-11-19 2:31PM EDT110.0046.9549.8052.300.00-1010357.46%
TER220715C001200002021-12-21 10:30AM EDT120.0044.7044.8046.700.00-11334.55%
TER220715C001300002021-12-29 1:14PM EDT130.0041.7436.7038.500.00--2293.21%
TER220715C001400002022-01-04 4:36PM EDT140.0033.8029.8030.900.00-36259.80%
TER220715C001450002021-12-07 10:40AM EDT145.0026.7026.5027.900.00-12246.29%
TER220715C001500002021-12-28 12:13PM EDT150.0027.2923.3024.500.00-615231.71%
TER220715C001550002021-12-30 3:39PM EDT155.0023.4020.2021.700.00-22271219.08%
TER220715C001600002021-12-28 1:36PM EDT160.0021.2017.9019.000.00-1014208.89%
TER220715C001650002021-12-14 10:30AM EDT165.0014.4515.6016.700.00-25199.49%
TER220715C001700002021-12-29 12:28PM EDT170.0016.8013.4014.700.00-2121190.83%
TER220715C001750002022-01-04 2:30PM EDT175.0012.8511.6012.600.00-113182.53%
TER220715C001800002021-12-30 4:46PM EDT180.0011.739.9010.700.00-26174.55%
TER220715C001850002021-12-27 4:18PM EDT185.0010.528.409.400.00-1012168.65%
TER220715C001900002022-01-03 4:54PM EDT190.009.207.207.800.00-4258162.04%
TER220715C002000002022-01-03 4:12PM EDT200.006.525.005.900.00-214152.41%
TER220715C002100002021-12-23 1:52PM EDT210.004.903.804.300.00-66145.80%
TER220715C002300002021-12-27 12:20PM EDT230.002.901.702.950.00-1020137.26%
TER220715C002400002021-12-29 12:28PM EDT240.002.101.252.050.00--21132.18%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER220715P000850002021-11-23 2:10PM EDT85.001.601.001.750.00--150.87%
TER220715P000900002021-12-13 1:04AM EDT90.002.001.103.300.00--253.48%
TER220715P001000002021-11-30 1:03PM EDT100.003.501.702.250.00--1020.89%
TER220715P001150002021-12-28 4:34PM EDT115.003.303.604.200.00-110.00%
TER220715P001200002021-12-06 11:50AM EDT120.008.304.004.300.00-8210.00%
TER220715P001250002021-12-02 1:03PM EDT125.009.434.805.100.00--10.00%
TER220715P001300002021-12-27 11:26AM EDT130.005.956.406.900.00-4650.00%
TER220715P001350002022-01-04 2:02PM EDT135.007.107.608.200.00-190.00%
TER220715P001400002021-12-30 12:54PM EDT140.008.149.009.600.00--10.00%
TER220715P001450002021-12-30 12:54PM EDT145.009.4610.6011.300.00-190.00%
TER220715P001500002022-01-05 11:01AM EDT150.0010.8012.4013.30-0.70-6.09%103200.00%
TER220715P001600002022-01-05 4:59PM EDT160.0017.3016.9018.00-2.60-13.07%510.00%