Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116C00045000 | 2024-01-26 3:11PM EDT | 45.00 | 65.00 | 57.50 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| TER260116C00050000 | 2024-02-22 10:47AM EDT | 50.00 | 56.15 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 0.00% |
| TER260116C00060000 | 2024-03-20 2:54PM EDT | 60.00 | 53.50 | 41.60 | 44.80 | 0.00 | - | 2 | 2 | 0.00% |
| TER260116C00065000 | 2024-02-27 1:18PM EDT | 65.00 | 45.00 | 53.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| TER260116C00070000 | 2024-05-24 2:13PM EDT | 70.00 | 81.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00075000 | 2024-04-19 9:49AM EDT | 75.00 | 37.10 | 62.50 | 67.00 | 0.00 | - | 3 | 3 | 32.00% |
| TER260116C00080000 | 2024-03-20 3:34PM EDT | 80.00 | 40.00 | 28.50 | 31.40 | 0.00 | - | 2 | 15 | 0.00% |
| TER260116C00085000 | 2023-11-17 10:43AM EDT | 85.00 | 24.65 | 34.00 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00090000 | 2024-05-06 10:54AM EDT | 90.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00095000 | 2024-05-24 10:17AM EDT | 95.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00100000 | 2024-05-28 2:30PM EDT | 100.00 | 58.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00105000 | 2024-05-14 9:30AM EDT | 105.00 | 36.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TER260116C00110000 | 2024-05-23 2:05PM EDT | 110.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER260116C00115000 | 2024-05-21 3:52PM EDT | 115.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00120000 | 2024-05-24 2:20PM EDT | 120.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER260116C00125000 | 2024-05-29 1:04PM EDT | 125.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00130000 | 2024-05-15 10:52AM EDT | 130.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER260116C00135000 | 2024-05-23 10:38AM EDT | 135.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00140000 | 2024-05-23 10:44AM EDT | 140.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TER260116C00145000 | 2024-05-23 12:11PM EDT | 145.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TER260116C00150000 | 2024-05-15 12:05PM EDT | 150.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TER260116C00155000 | 2024-05-21 10:32AM EDT | 155.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TER260116C00160000 | 2024-05-29 1:32PM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TER260116C00165000 | 2024-05-22 2:03PM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TER260116C00170000 | 2024-05-24 3:02PM EDT | 170.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TER260116C00185000 | 2024-05-20 11:50AM EDT | 185.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TER260116C00200000 | 2024-05-28 3:39PM EDT | 200.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116P00045000 | 2024-03-12 3:50PM EDT | 45.00 | 1.05 | 0.25 | 2.35 | 0.00 | - | 12 | 72 | 56.35% |
| TER260116P00050000 | 2024-04-16 11:23AM EDT | 50.00 | 1.50 | 0.25 | 2.05 | 0.00 | - | 3 | 129 | 50.22% |
| TER260116P00055000 | 2024-03-25 3:15PM EDT | 55.00 | 1.72 | 0.30 | 2.40 | 0.00 | - | 5 | 21 | 54.65% |
| TER260116P00060000 | 2024-05-22 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TER260116P00065000 | 2024-05-15 9:51AM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TER260116P00070000 | 2024-03-21 9:59AM EDT | 70.00 | 3.95 | 5.80 | 6.20 | 0.00 | - | 25 | 29 | 56.37% |
| TER260116P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 6.10 | 2.00 | 2.45 | 0.00 | - | 1 | 5 | 39.08% |
| TER260116P00080000 | 2024-05-29 1:23PM EDT | 80.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TER260116P00085000 | 2024-05-14 12:00PM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER260116P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER260116P00095000 | 2024-05-31 11:21AM EDT | 95.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER260116P00100000 | 2024-05-28 2:34PM EDT | 100.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TER260116P00105000 | 2024-05-24 11:43AM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TER260116P00110000 | 2024-05-24 3:54PM EDT | 110.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TER260116P00115000 | 2024-05-31 11:17AM EDT | 115.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TER260116P00120000 | 2024-05-30 12:41PM EDT | 120.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TER260116P00125000 | 2024-05-21 10:42AM EDT | 125.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TER260116P00130000 | 2024-05-21 3:58PM EDT | 130.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TER260116P00135000 | 2024-05-17 9:50AM EDT | 135.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TER260116P00155000 | 2024-05-07 3:24PM EDT | 155.00 | 39.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TER260116P00160000 | 2024-05-07 3:24PM EDT | 160.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.