TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER191018C000300002019-06-04 1:15PM EDT30.0014.3314.1015.600.00-1158.69%
TER191018C000340002019-06-07 11:23AM EDT34.0011.8011.8012.500.00-4564.50%
TER191018C000390002019-06-14 2:39PM EDT39.006.967.007.30-2.54-26.74%11544.82%
TER191018C000400002019-06-10 12:02PM EDT40.009.006.306.600.00-23343.85%
TER191018C000410002019-06-07 11:23AM EDT41.006.506.106.500.00-4448.88%
TER191018C000420002019-06-04 9:30AM EDT42.004.405.005.300.00-3541.99%
TER191018C000430002019-05-24 11:45AM EDT43.003.604.404.700.00-81241.09%
TER191018C000440002019-06-14 12:46PM EDT44.003.973.904.20-0.62-13.51%8816840.82%
TER191018C000450002019-06-14 10:55AM EDT45.003.603.403.70-0.50-12.20%410040.19%
TER191018C000460002019-06-13 9:54AM EDT46.003.823.003.200.00-105339.20%
TER191018C000470002019-06-07 12:26PM EDT47.003.502.602.800.00-11738.82%
TER191018C000480002019-06-11 11:51AM EDT48.004.082.252.450.00-31638.60%
TER191018C000490002019-06-13 12:44PM EDT49.002.351.952.100.00-12938.01%
TER191018C000500002019-06-13 3:12PM EDT50.002.041.651.850.00-112138.15%
TER191018C000550002019-06-11 2:25PM EDT55.001.400.600.900.00-93737.89%
TER191018C000600002019-06-07 11:23AM EDT60.000.950.350.500.00-6839.60%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER191018P000240002019-06-07 11:23AM EDT24.000.300.000.250.00-5555.47%
TER191018P000300002019-06-07 11:23AM EDT30.000.350.300.450.00-151349.46%
TER191018P000350002019-06-13 10:12AM EDT35.000.800.901.050.00-3444.39%
TER191018P000360002019-06-07 11:08AM EDT36.001.510.901.100.00-7041.50%
TER191018P000370002019-06-12 3:52PM EDT37.001.131.251.400.00-12142.09%
TER191018P000380002019-05-17 3:54PM EDT38.001.251.451.750.00-11642.75%
TER191018P000400002019-06-10 3:40PM EDT40.001.502.002.200.00-112439.75%
TER191018P000410002019-05-20 3:37PM EDT41.003.102.352.550.00-11539.19%
TER191018P000420002019-06-04 10:53AM EDT42.003.072.752.950.00-1071138.75%
TER191018P000430002019-06-07 11:23AM EDT43.003.582.803.000.00-1734.42%
TER191018P000440002019-06-10 10:08AM EDT44.002.903.603.800.00-21537.21%
TER191018P000450002019-06-13 10:32AM EDT45.003.704.104.400.00-1025637.57%
TER191018P000460002019-06-13 10:43AM EDT46.004.204.604.900.00-101636.57%
TER191018P000470002019-06-11 12:26PM EDT47.003.805.205.500.00-101236.16%
TER191018P000490002019-06-07 11:23AM EDT49.005.506.006.200.00-2828.64%
TER191018P000500002019-06-07 11:23AM EDT50.004.456.606.900.00--427.61%