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 EDT18.0031.3027.3028.400.00-7076.27%
TER200117C000200002019-06-07 11:23AM EDT20.0028.6025.1026.300.00-1061.82%
TER200117C000230002019-06-10 12:11AM EDT23.0019.7422.2023.500.00-1058.20%
TER200117C000250002019-06-07 11:23AM EDT25.0017.5020.2021.600.00-1053.52%
TER200117C000280002019-06-07 11:23AM EDT28.0014.1017.8018.600.00-2051.66%
TER200117C000300002019-06-10 11:27AM EDT30.0017.8016.0016.700.00-53954.05%
TER200117C000320002019-06-07 11:23AM EDT32.0018.2014.5015.000.00-2251.88%
TER200117C000330002019-06-07 11:23AM EDT33.0012.3013.5014.100.00-216549.98%
TER200117C000350002019-06-10 2:21PM EDT35.0013.5012.0012.400.00-215047.10%
TER200117C000370002019-06-07 3:51PM EDT37.0010.4310.3011.000.00-259146.73%
TER200117C000390002019-06-17 12:13AM EDT39.0010.739.009.400.00--243.71%
TER200117C000400002019-06-19 2:00PM EDT40.008.608.308.700.00-944442.88%
TER200117C000410002019-06-17 3:10PM EDT41.007.107.608.000.00-1241.87%
TER200117C000420002019-06-18 11:04AM EDT42.007.506.907.400.00-453841.48%
TER200117C000440002019-06-17 9:40AM EDT44.005.035.806.200.00-22940.10%
TER200117C000450002019-06-19 2:59PM EDT45.005.505.405.70-0.10-1.79%433,31639.86%
TER200117C000460002019-06-19 12:23PM EDT46.005.284.905.20+0.06+1.15%14839.40%
TER200117C000470002019-06-18 10:21AM EDT47.003.904.404.700.00-417738.77%
TER200117C000480002019-06-11 3:42PM EDT48.003.573.904.300.00-14838.65%
TER200117C000490002019-06-13 11:17AM EDT49.003.203.603.900.00-3438.34%
TER200117C000500002019-06-19 9:30AM EDT50.003.503.303.50+0.24+7.36%135437.84%
TER200117C000550002019-06-12 2:06PM EDT55.002.121.802.050.00-54736.66%
TER200117C000600002019-06-12 3:20PM EDT60.001.160.951.150.00-37335.86%
TER200117C000650002019-06-07 11:23AM EDT65.001.100.450.700.00-222936.40%
TER200117C000700002019-06-19 9:30AM EDT70.000.350.250.350.00-116335.35%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER200117P000180002019-06-10 12:11AM EDT18.000.400.000.150.00-339357.42%
TER200117P000200002019-06-10 12:11AM EDT20.000.430.100.350.00-144661.62%
TER200117P000230002019-06-10 12:11AM EDT23.001.300.000.500.00-21253.32%
TER200117P000250002019-05-29 12:25PM EDT25.000.450.000.650.00-47150.29%
TER200117P000280002019-06-06 1:06PM EDT28.000.500.400.550.00-14847.85%
TER200117P000300002019-05-20 2:45PM EDT30.000.750.450.750.00-51,05646.19%
TER200117P000310002019-05-30 10:05AM EDT31.000.900.700.850.00--145.07%
TER200117P000330002019-06-03 10:25AM EDT33.001.360.951.100.00-201,03443.09%
TER200117P000350002019-05-23 2:23PM EDT35.002.051.101.500.00-177442.29%
TER200117P000360002019-06-06 11:49AM EDT36.001.551.451.650.00-1140.97%
TER200117P000370002019-06-07 11:23AM EDT37.001.271.701.950.00-14541.04%
TER200117P000380002019-06-06 2:42PM EDT38.002.001.902.100.00-101439.40%
TER200117P000390002019-05-23 11:17AM EDT39.003.302.202.400.00--139.01%
TER200117P000400002019-06-12 3:20PM EDT40.002.712.502.700.00-34938.39%
TER200117P000410002019-06-12 2:06PM EDT41.002.992.853.100.00-7738.38%
TER200117P000420002019-06-10 12:06PM EDT42.002.953.103.400.00-104037.33%
TER200117P000430002019-06-10 12:09PM EDT43.003.303.603.800.00-111836.84%
TER200117P000440002019-05-23 11:36AM EDT44.005.704.004.300.00-1336.90%
TER200117P000450002019-06-11 10:08AM EDT45.005.304.404.700.00-32135.97%
TER200117P000460002019-06-17 12:13AM EDT46.004.204.905.200.00--2135.57%
TER200117P000470002019-06-10 12:11AM EDT47.0015.455.505.700.00-02234.95%
TER200117P000480002019-05-22 1:41PM EDT48.007.176.006.300.00-3534.84%
TER200117P000490002019-06-17 12:13AM EDT49.007.606.506.900.00--2734.50%
TER200117P000500002019-06-07 11:23AM EDT50.007.107.107.500.00-21033.94%
TER200117P000550002019-06-10 2:28PM EDT55.0010.0510.7011.100.00-31032.54%
TER200117P000600002019-06-10 12:11AM EDT60.0020.3014.9015.300.00-0031.57%