TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER200117C000180002019-06-07 11:23AM EDT18.0031.3027.7028.800.00-77107.62%
TER200117C000200002019-06-28 3:55PM EDT20.0028.0024.9025.500.00-2357.81%
TER200117C000230002019-06-10 12:11AM EDT23.0019.7423.4024.200.00-1094.19%
TER200117C000250002019-06-07 11:23AM EDT25.0017.5021.6022.100.00-14285.82%
TER200117C000260002019-06-17 3:34PM EDT26.0018.8019.1019.800.00--1051.56%
TER200117C000280002019-07-09 1:04PM EDT28.0018.3017.2017.900.00-101256.49%
TER200117C000300002019-06-10 11:27AM EDT30.0017.8016.7017.100.00-53966.14%
TER200117C000320002019-06-07 11:23AM EDT32.0018.2015.1015.600.00-2264.58%
TER200117C000330002019-06-07 11:23AM EDT33.0012.3014.3014.700.00-216562.62%
TER200117C000350002019-07-17 1:36PM EDT35.0011.6611.2011.50-2.44-17.30%3015043.43%
TER200117C000370002019-07-05 9:38AM EDT37.0011.309.509.900.00-1059141.65%
TER200117C000390002019-07-01 1:08PM EDT39.0011.278.108.400.00-3440.04%
TER200117C000400002019-07-16 3:35PM EDT40.007.687.307.700.00-542339.38%
TER200117C000410002019-06-17 3:10PM EDT41.007.106.607.100.00-1239.34%
TER200117C000420002019-07-01 2:10PM EDT42.008.846.006.400.00-254038.18%
TER200117C000440002019-07-08 2:57PM EDT44.006.164.905.200.00-11836.83%
TER200117C000450002019-07-17 1:42PM EDT45.004.704.404.700.00-41,47836.57%
TER200117C000460002019-07-03 11:10AM EDT46.005.563.904.200.00-24136.06%
TER200117C000470002019-07-16 1:07PM EDT47.003.693.503.700.00-417135.30%
TER200117C000480002019-07-05 3:41PM EDT48.004.223.003.300.00-253035.06%
TER200117C000490002019-07-01 9:30AM EDT49.005.502.602.950.00-2834.96%
TER200117C000500002019-07-09 3:52PM EDT50.003.102.352.650.00-331535.03%
TER200117C000550002019-07-17 1:32PM EDT55.001.351.101.35-0.16-10.60%24633.68%
TER200117C000600002019-07-16 9:32AM EDT60.000.650.500.700.00-27433.64%
TER200117C000650002019-07-16 2:46PM EDT65.000.300.200.350.00-925233.62%
TER200117C000700002019-07-01 9:30AM EDT70.000.400.050.250.00-3013336.04%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER200117P000180002019-06-10 12:11AM EDT18.000.400.000.100.00-339357.81%
TER200117P000200002019-06-10 12:11AM EDT20.000.430.050.250.00-144661.04%
TER200117P000230002019-06-10 12:11AM EDT23.001.300.050.300.00-21252.93%
TER200117P000250002019-05-29 12:25PM EDT25.000.450.100.500.00-47152.54%
TER200117P000280002019-07-02 9:40AM EDT28.000.300.250.400.00-14846.88%
TER200117P000300002019-07-16 1:24PM EDT30.000.450.350.550.00-101,06644.82%
TER200117P000310002019-06-03 12:04AM EDT31.000.900.400.550.00--141.94%
TER200117P000330002019-06-03 10:25AM EDT33.001.360.550.750.00-201,03440.04%
TER200117P000350002019-07-02 11:17AM EDT35.000.850.951.100.00-277439.43%
TER200117P000360002019-06-26 11:58AM EDT36.001.351.101.350.00-1339.58%
TER200117P000370002019-07-17 9:38AM EDT37.001.401.301.45-0.33-19.08%65537.65%
TER200117P000380002019-06-06 2:42PM EDT38.002.001.351.550.00-101435.63%
TER200117P000390002019-05-23 11:17AM EDT39.003.302.052.450.00--141.42%
TER200117P000400002019-06-24 2:17PM EDT40.002.402.052.250.00-206136.06%
TER200117P000410002019-07-17 9:44AM EDT41.002.452.402.65+0.13+5.60%61736.18%
TER200117P000420002019-06-10 12:06PM EDT42.002.952.452.650.00-104032.58%
TER200117P000430002019-07-17 9:38AM EDT43.003.203.103.30-0.20-5.88%44034.28%
TER200117P000440002019-07-17 9:36AM EDT44.003.703.603.80-0.13-3.39%93434.35%
TER200117P000450002019-07-17 9:38AM EDT45.004.104.004.30+0.50+13.89%41534.14%
TER200117P000460002019-06-17 12:13AM EDT46.004.204.500.000.00--00.00%
TER200117P000470002019-07-15 2:53PM EDT47.004.525.105.500.00-22234.45%
TER200117P000480002019-07-17 9:36AM EDT48.005.805.705.90+0.40+7.41%8632.63%
TER200117P000490002019-06-17 12:13AM EDT49.007.600.000.000.00--00.00%
TER200117P000500002019-06-07 11:23AM EDT50.007.106.306.600.00-21027.03%
TER200117P000550002019-06-10 2:28PM EDT55.0010.0510.0010.500.00-31025.15%
TER200117P000600002019-07-15 2:53PM EDT60.0013.8215.0015.300.00-1128.83%