TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER230616C000750002023-05-11 12:28PM EDT75.0016.5525.5028.900.00-22118.56%
TER230616C000800002023-05-30 2:17PM EDT80.0022.5022.4023.80+3.34+17.43%1274.71%
TER230616C000850002023-05-25 9:32AM EDT85.0012.3017.5018.900.00-15463.23%
TER230616C000900002023-05-26 2:55PM EDT90.0014.8512.7014.000.00-815051.95%
TER230616C000950002023-05-30 3:40PM EDT95.008.808.509.50-1.80-16.98%791454.79%
TER230616C001000002023-05-30 2:32PM EDT100.005.204.905.30-0.95-15.45%242,29843.38%
TER230616C001050002023-05-30 2:50PM EDT105.002.602.452.60-0.50-16.13%2141,37040.58%
TER230616C001100002023-05-30 3:31PM EDT110.001.201.001.20-0.32-21.05%6628841.26%
TER230616C001150002023-05-30 3:20PM EDT115.000.500.400.55-0.25-33.33%11437143.07%
TER230616C001200002023-05-30 3:27PM EDT120.000.250.100.30-0.13-34.21%311,19646.78%
TER230616C001250002023-05-30 12:22PM EDT125.000.200.000.20+0.15+300.00%27751.76%
TER230616C001300002023-05-09 2:25PM EDT130.000.050.000.150.00-153951.17%
TER230616C001350002023-05-09 1:13PM EDT135.000.050.004.800.00-16122.19%
TER230616C001400002023-05-09 1:13PM EDT140.000.050.004.800.00-16132.18%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER230616P000500002022-12-28 3:52PM EDT50.000.980.000.750.00--10183.01%
TER230616P000600002023-02-08 2:33PM EDT60.000.350.000.950.00--10148.14%
TER230616P000650002023-05-12 12:20PM EDT65.000.100.004.800.00-118195.41%
TER230616P000700002023-05-18 11:46AM EDT70.000.050.000.400.00-14094.53%
TER230616P000750002023-05-16 10:21AM EDT75.000.250.000.250.00-32173.63%
TER230616P000800002023-05-30 1:33PM EDT80.000.400.050.25+0.15+60.00%210262.31%
TER230616P000850002023-05-26 3:24PM EDT85.000.170.004.800.00-9191105.35%
TER230616P000900002023-05-30 9:43AM EDT90.000.300.200.45-0.09-23.08%722547.27%
TER230616P000950002023-05-30 3:40PM EDT95.000.750.600.90-0.10-11.76%1112840.92%
TER230616P001000002023-05-30 11:58AM EDT100.002.001.902.15+0.04+2.04%268338.23%
TER230616P001050002023-05-26 1:58PM EDT105.004.604.304.60+0.40+9.52%18237.33%
TER230616P001100002023-04-19 9:49AM EDT110.0012.9512.7013.400.00-3197.88%
TER230616P001200002022-11-23 11:35AM EDT120.0026.7033.3034.500.00--6257.10%
TER230616P001350002022-12-12 10:30AM EDT135.0042.950.000.000.00--00.00%