Australia markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.42-3.10 (-2.07%)
At close: 04:00PM EDT
149.61 +3.19 (+2.18%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240816C000850002024-04-02 9:59AM EDT85.0028.3031.3032.700.00--40.00%
TER240816C000900002024-07-11 2:22PM EDT90.0066.3454.2058.600.00-13139.65%
TER240816C000950002024-04-26 9:59AM EDT95.0021.7048.7053.000.00-151116.60%
TER240816C001000002024-07-11 3:11PM EDT100.0056.7244.5049.100.00-13077.05%
TER240816C001050002024-07-18 3:28PM EDT105.0043.2739.5043.800.00-12462.70%
TER240816C001100002024-07-11 10:11AM EDT110.0048.5034.6039.300.00-13664.65%
TER240816C001150002024-07-11 10:06AM EDT115.0044.7230.0034.100.00-121858.55%
TER240816C001200002024-07-17 10:41AM EDT120.0039.3025.2029.500.00-15955.37%
TER240816C001250002024-07-18 3:18PM EDT125.0024.0022.5023.500.00-825254.85%
TER240816C001300002024-07-17 12:53PM EDT130.0027.7318.3019.500.00-11,04453.83%
TER240816C001350002024-07-18 3:23PM EDT135.0015.7014.4017.000.00-69156.96%
TER240816C001400002024-07-18 3:32PM EDT140.0012.3011.1013.40-0.20-1.60%537354.81%
TER240816C001450002024-07-19 3:38PM EDT145.009.208.308.70-1.90-17.12%621349.54%
TER240816C001500002024-07-18 1:32PM EDT150.006.526.006.30-1.90-22.57%137848.66%
TER240816C001550002024-07-19 2:46PM EDT155.004.804.204.50-1.10-18.64%5332748.54%
TER240816C001600002024-07-19 11:47AM EDT160.003.682.803.10-0.22-5.64%2128348.23%
TER240816C001650002024-07-19 11:47AM EDT165.002.121.852.05-0.95-30.94%1432447.75%
TER240816C001700002024-07-19 11:10AM EDT170.001.861.201.35+0.26+16.25%215947.75%
TER240816C001750002024-07-19 2:44PM EDT175.000.950.150.90-0.25-20.83%527548.19%
TER240816C001800002024-07-19 3:36PM EDT180.000.650.500.60-0.09-12.16%310848.76%
TER240816C001850002024-07-19 3:46PM EDT185.000.400.200.50-1.00-71.43%12151.59%
TER240816C001900002024-07-16 3:34PM EDT190.001.450.100.550.00-414451.71%
TER240816C001950002024-07-17 3:14PM EDT195.000.450.001.450.00--265.11%
TER240816C002000002024-07-10 10:00AM EDT200.000.460.051.400.00-1469.43%
TER240816C002200002024-07-10 10:02AM EDT220.000.090.002.350.00--1893.99%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER240816P000550002024-02-21 12:35PM EDT55.000.200.001.500.00--2200.10%
TER240816P000750002024-04-19 2:10PM EDT75.001.470.051.450.00-111142.33%
TER240816P000800002024-05-17 10:37AM EDT80.000.400.001.450.00-1011129.39%
TER240816P000850002024-06-28 10:54AM EDT85.000.050.000.050.00-44873.05%
TER240816P000900002024-07-17 1:23PM EDT90.000.200.000.400.00-28085.64%
TER240816P000950002024-07-17 1:23PM EDT95.000.350.002.400.00-535108.94%
TER240816P001000002024-05-01 1:51PM EDT100.003.040.250.800.00-24881.93%
TER240816P001050002024-06-10 9:47AM EDT105.000.500.051.400.00-14078.27%
TER240816P001100002024-06-26 2:20PM EDT110.000.380.150.95-0.05-11.63%18365.14%
TER240816P001150002024-07-15 11:58AM EDT115.000.150.250.900.00-123657.37%
TER240816P001200002024-07-18 10:51AM EDT120.000.750.650.85+0.18+31.58%119552.39%
TER240816P001250002024-07-19 3:11PM EDT125.001.050.301.20+0.10+10.53%4520350.24%
TER240816P001300002024-07-19 2:59PM EDT130.001.901.603.00+0.38+25.00%41,14252.20%
TER240816P001350002024-07-18 2:54PM EDT135.002.732.803.100.00-722548.05%
TER240816P001400002024-07-18 2:57PM EDT140.004.474.404.70+0.27+6.43%139347.29%
TER240816P001450002024-07-19 3:38PM EDT145.006.326.506.80+0.32+5.33%1218746.55%
TER240816P001500002024-07-19 3:37PM EDT150.008.809.209.50+1.30+17.33%217,67846.30%
TER240816P001550002024-07-19 3:02PM EDT155.0011.9012.3012.70+0.40+3.48%123046.03%
TER240816P001600002024-07-19 2:53PM EDT160.0015.8014.3016.50+0.90+6.04%211046.90%
TER240816P001650002024-07-11 11:46AM EDT165.0013.7018.5022.000.00-12058.89%
TER240816P001700002024-07-17 1:04PM EDT170.0016.7022.7026.800.00-22564.91%