Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor16 January 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 | 39.26% |
| 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 | 50.76% |
| TER260116C00070000 | 2023-10-18 1:51PM EDT | 70.00 | 37.88 | 32.80 | 36.90 | 0.00 | - | - | 2 | 0.00% |
| TER260116C00075000 | 2024-04-19 9:49AM EDT | 75.00 | 37.10 | 50.60 | 54.00 | 0.00 | - | 3 | 3 | 53.46% |
| 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 | 32.02% |
| TER260116C00090000 | 2024-02-01 11:43AM EDT | 90.00 | 23.40 | 29.60 | 32.20 | 0.00 | - | 1 | 6 | 27.56% |
| TER260116C00095000 | 2024-04-30 10:45AM EDT | 95.00 | 38.50 | 37.00 | 38.70 | +2.10 | +5.77% | 47 | 125 | 47.99% |
| TER260116C00100000 | 2024-04-23 1:13PM EDT | 100.00 | 22.40 | 33.80 | 36.00 | 0.00 | - | 2 | 32 | 47.53% |
| TER260116C00105000 | 2024-04-24 12:02PM EDT | 105.00 | 20.20 | 31.90 | 33.10 | 0.00 | - | 1 | 13 | 46.44% |
| TER260116C00110000 | 2024-04-26 3:23PM EDT | 110.00 | 27.71 | 29.30 | 31.50 | 0.00 | - | 1 | 81 | 47.47% |
| TER260116C00115000 | 2024-04-26 3:43PM EDT | 115.00 | 25.31 | 26.80 | 27.70 | 0.00 | - | 2 | 131 | 44.39% |
| TER260116C00120000 | 2024-04-10 12:27PM EDT | 120.00 | 19.20 | 24.50 | 25.40 | 0.00 | - | 3 | 55 | 43.75% |
| TER260116C00125000 | 2024-04-30 10:27AM EDT | 125.00 | 22.95 | 22.40 | 23.20 | +4.95 | +27.50% | 10 | 10 | 43.07% |
| TER260116C00130000 | 2024-03-27 1:08PM EDT | 130.00 | 17.18 | 18.50 | 19.10 | 0.00 | - | 2 | 6 | 39.09% |
| TER260116C00135000 | 2024-03-14 12:24PM EDT | 135.00 | 12.50 | 12.10 | 14.50 | 0.00 | - | 1 | 1 | 34.11% |
| TER260116C00140000 | 2024-01-29 2:43PM EDT | 140.00 | 11.95 | 8.60 | 9.20 | 0.00 | - | 12 | 60 | 27.56% |
| TER260116C00145000 | 2024-01-22 3:50PM EDT | 145.00 | 12.02 | 7.80 | 8.40 | 0.00 | - | - | 4 | 28.23% |
| TER260116C00150000 | 2024-04-29 12:44PM EDT | 150.00 | 13.70 | 13.30 | 14.50 | 0.00 | - | 1 | 11 | 40.58% |
| TER260116C00155000 | 2024-04-24 12:33PM EDT | 155.00 | 6.33 | 12.00 | 13.50 | 0.00 | - | 10 | 11 | 40.78% |
| TER260116C00160000 | 2024-03-01 11:25AM EDT | 160.00 | 6.51 | 8.00 | 10.50 | 0.00 | - | 2 | 3 | 37.36% |
| TER260116C00165000 | 2024-04-02 12:55PM EDT | 165.00 | 10.50 | 10.50 | 11.20 | 0.00 | - | 1 | 85 | 40.22% |
Putsfor16 January 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 | 56.37% |
| TER260116P00050000 | 2024-04-16 11:23AM EDT | 50.00 | 1.50 | 0.45 | 2.45 | 0.00 | - | 3 | 129 | 51.50% |
| TER260116P00055000 | 2024-03-25 3:15PM EDT | 55.00 | 1.72 | 0.30 | 2.40 | 0.00 | - | 5 | 21 | 46.29% |
| TER260116P00060000 | 2024-04-08 11:40AM EDT | 60.00 | 2.75 | 1.65 | 2.05 | 0.00 | - | 4 | 110 | 40.00% |
| TER260116P00065000 | 2024-02-05 11:35AM EDT | 65.00 | 4.30 | 1.85 | 3.20 | 0.00 | - | - | 21 | 41.17% |
| TER260116P00070000 | 2024-03-21 9:59AM EDT | 70.00 | 3.95 | 5.80 | 6.20 | 0.00 | - | 25 | 29 | 47.30% |
| TER260116P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 6.10 | 3.60 | 4.20 | 0.00 | - | 1 | 5 | 36.63% |
| TER260116P00080000 | 2024-04-29 3:49PM EDT | 80.00 | 4.90 | 4.50 | 5.10 | 0.00 | - | 2 | 25 | 35.41% |
| TER260116P00085000 | 2024-04-26 10:48AM EDT | 85.00 | 6.80 | 5.60 | 6.20 | 0.00 | - | 3 | 33 | 34.41% |
| TER260116P00090000 | 2024-04-26 12:25PM EDT | 90.00 | 8.00 | 6.90 | 8.30 | 0.00 | - | 1 | 46 | 35.35% |
| TER260116P00095000 | 2024-04-24 9:53AM EDT | 95.00 | 12.50 | 8.40 | 9.10 | 0.00 | - | 1 | 6 | 32.97% |
| TER260116P00100000 | 2024-04-26 3:40PM EDT | 100.00 | 11.10 | 10.10 | 10.80 | 0.00 | - | 3 | 29 | 32.23% |
| TER260116P00105000 | 2024-04-25 11:17AM EDT | 105.00 | 15.60 | 12.00 | 12.70 | 0.00 | - | 1 | 10 | 31.52% |
| TER260116P00110000 | 2024-04-25 10:23AM EDT | 110.00 | 17.55 | 14.10 | 16.30 | 0.00 | - | 1 | 30 | 33.45% |
| TER260116P00115000 | 2024-04-30 9:51AM EDT | 115.00 | 16.40 | 16.30 | 17.00 | -3.50 | -17.59% | 2 | 14 | 30.00% |
| TER260116P00120000 | 2024-01-12 11:34AM EDT | 120.00 | 24.50 | 25.40 | 26.00 | 0.00 | - | - | 5 | 40.12% |
| TER260116P00125000 | 2024-02-29 11:31AM EDT | 125.00 | 28.50 | 23.40 | 26.40 | 0.00 | - | - | 50 | 35.55% |
© 2024 Yahoo. All rights reserved.