Canada markets close in 1 hour 6 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.93+3.60 (+2.30%)
As of 02:54PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER240719C000800002023-12-04 11:59AM EDT80.0018.1025.6026.500.00--10.00%
TER240719C000850002024-03-05 2:38PM EDT85.0021.8521.4023.800.00-10120.00%
TER240719C000900002024-06-13 12:18PM EDT90.0057.3564.4068.700.00-11430.00%
TER240719C000950002024-05-22 3:16PM EDT95.0047.5051.8055.800.00-1760.00%
TER240719C001000002024-07-11 3:11PM EDT100.0056.2758.5061.200.00-163272.95%
TER240719C001050002024-06-13 3:46PM EDT105.0043.8049.3053.600.00-21550.00%
TER240719C001100002024-07-08 1:26PM EDT110.0044.5048.0051.000.00-1215217.68%
TER240719C001150002024-07-11 12:13PM EDT115.0040.8443.6046.200.00-5218205.03%
TER240719C001200002024-07-12 2:20PM EDT120.0038.6538.1041.300.00-1294187.60%
TER240719C001250002024-07-05 9:30AM EDT125.0027.8633.5036.400.00-122071.88%
TER240719C001300002024-07-15 12:31PM EDT130.0030.5028.1031.00+7.54+32.84%2129136.62%
TER240719C001350002024-07-09 11:36AM EDT135.0019.5523.8026.400.00-136877.15%
TER240719C001400002024-07-12 3:59PM EDT140.0016.5719.5020.700.00-110062.99%
TER240719C001450002024-07-15 1:40PM EDT145.0014.8714.1015.40+3.07+26.02%115062.16%
TER240719C001500002024-07-15 2:34PM EDT150.0010.429.5010.70+2.92+38.93%1326053.13%
TER240719C001550002024-07-15 1:20PM EDT155.005.905.706.10+1.30+28.26%1543440.82%
TER240719C001600002024-07-15 2:34PM EDT160.002.822.702.85+1.17+70.91%391,14538.53%
TER240719C001650002024-07-15 2:37PM EDT165.001.000.951.10-0.05-4.76%5014339.11%
TER240719C001700002024-07-15 2:19PM EDT170.000.290.300.40-0.03-9.38%113341.50%
TER240719C001750002024-07-12 11:18AM EDT175.000.200.100.300.00-202751.47%
TER240719C001800002024-07-15 10:21AM EDT180.000.200.050.30-0.40-66.67%33057.03%
TER240719C001850002024-06-25 11:12AM EDT185.000.050.050.750.00-1679.30%
TER240719C001950002024-05-28 9:47AM EDT195.000.400.000.750.00-4499.51%
TER240719C002000002024-06-25 12:27PM EDT200.000.050.000.750.00-910109.47%
TER240719C002100002024-06-25 12:22PM EDT210.000.050.000.750.00-1012128.03%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER240719P000450002024-01-31 11:37AM EDT45.000.200.000.000.00--750.00%
TER240719P000500002024-05-13 2:00PM EDT50.000.010.001.350.00-11536.33%
TER240719P000600002024-05-31 1:11PM EDT60.000.100.002.150.00-21499.81%
TER240719P000650002024-05-29 12:51PM EDT65.000.100.002.150.00-1011462.70%
TER240719P000700002024-05-16 11:06AM EDT70.000.100.001.550.00-13401.95%
TER240719P000750002024-05-21 12:02PM EDT75.000.150.001.350.00-424362.30%
TER240719P000800002024-06-27 3:23PM EDT80.000.380.000.750.00-182302.34%
TER240719P000850002024-04-26 3:16PM EDT85.000.400.000.500.00-154261.33%
TER240719P000900002024-06-27 3:23PM EDT90.000.380.000.750.00-195256.06%
TER240719P000950002024-06-25 2:35PM EDT95.000.050.000.050.00-28252164.84%
TER240719P001000002024-06-27 11:42AM EDT100.000.050.000.050.00-20909150.00%
TER240719P001050002024-06-17 10:06AM EDT105.000.380.000.750.00-11,187194.92%
TER240719P001100002024-06-24 9:30AM EDT110.000.050.000.750.00-1374176.27%
TER240719P001150002024-07-12 12:24PM EDT115.000.090.000.750.00-15352158.20%
TER240719P001200002024-07-11 11:11AM EDT120.000.050.000.100.00-6197103.52%
TER240719P001250002024-07-12 9:30AM EDT125.000.050.000.750.00-4376123.93%
TER240719P001300002024-07-12 3:02PM EDT130.000.060.000.250.00-613388.28%
TER240719P001350002024-07-11 12:14PM EDT135.000.100.000.750.00-1327091.21%
TER240719P001400002024-07-12 10:47AM EDT140.000.120.000.250.00-131160.74%
TER240719P001450002024-07-15 12:41PM EDT145.000.250.050.250.00-221754.00%
TER240719P001500002024-07-15 1:16PM EDT150.000.310.200.35-0.16-34.04%2719242.24%
TER240719P001550002024-07-15 12:13PM EDT155.001.110.851.05-1.04-48.37%2219439.04%
TER240719P001600002024-07-15 2:30PM EDT160.002.852.652.85-1.55-35.23%727537.79%