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 EDT18.0031.3027.7028.800.00-770.00%
TER200117C000200002019-06-28 3:55PM EDT20.0028.0036.1036.700.00-20171.48%
TER200117C000230002019-06-10 12:11AM EDT23.0019.7423.4024.200.00-100.00%
TER200117C000250002019-06-07 11:23AM EDT25.0017.5021.6022.100.00-1420.00%
TER200117C000260002019-06-17 3:34PM EDT26.0018.8019.1019.800.00--100.00%
TER200117C000280002019-07-09 1:04PM EDT28.0018.3024.2025.800.00-101275.88%
TER200117C000300002019-07-22 3:49PM EDT30.0021.7922.9023.700.00-13855.66%
TER200117C000320002019-07-26 12:02PM EDT32.0025.3021.0021.900.00-6254.59%
TER200117C000330002019-07-25 1:23PM EDT33.0023.2820.0020.900.00-216551.81%
TER200117C000350002019-07-31 10:19AM EDT35.0022.4618.1019.000.00-212657.28%
TER200117C000370002019-08-05 10:41AM EDT37.0015.5016.3017.100.00-259152.98%
TER200117C000390002019-07-01 1:08PM EDT39.0011.270.000.000.00-300.00%
TER200117C000400002019-08-08 2:30PM EDT40.0013.5013.7014.400.00-141248.36%
TER200117C000410002019-07-24 9:30AM EDT41.0013.1012.8013.500.00-1246.68%
TER200117C000420002019-07-24 1:33PM EDT42.0016.5511.9012.500.00-255043.77%
TER200117C000430002019-08-14 2:28PM EDT43.0010.7911.2011.700.00-3543.09%
TER200117C000440002019-08-12 3:41PM EDT44.0010.5010.4010.900.00-32042.22%
TER200117C000450002019-08-14 3:56PM EDT45.008.809.6010.500.00-21,26244.97%
TER200117C000460002019-07-26 11:36AM EDT46.0012.589.009.400.00-42740.89%
TER200117C000470002019-08-16 3:33PM EDT47.008.438.308.70+0.12+1.44%12227140.37%
TER200117C000480002019-08-07 12:13PM EDT48.006.007.608.000.00-12839.64%
TER200117C000490002019-08-13 11:18AM EDT49.007.977.007.400.00-12239.51%
TER200117C000500002019-08-15 3:58PM EDT50.006.306.406.700.00-332538.38%
TER200117C000550002019-08-16 9:59AM EDT55.004.103.804.20+0.50+13.89%69837.10%
TER200117C000600002019-08-14 12:31PM EDT60.002.051.952.400.00-1231935.62%
TER200117C000650002019-08-16 11:03AM EDT65.001.290.901.35+0.19+17.27%1044835.32%
TER200117C000700002019-08-14 2:44PM EDT70.000.640.400.750.00-2113235.38%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER200117P000180002019-06-10 12:11AM EDT18.000.400.000.100.00-339372.27%
TER200117P000200002019-06-10 12:11AM EDT20.000.430.050.250.00-144676.76%
TER200117P000230002019-06-10 12:11AM EDT23.001.300.050.300.00-21268.36%
TER200117P000250002019-05-29 12:25PM EDT25.000.450.100.500.00-47168.75%
TER200117P000280002019-07-02 9:40AM EDT28.000.300.000.400.00-1055.08%
TER200117P000300002019-07-24 9:46AM EDT30.000.200.050.400.00-11,07550.98%
TER200117P000310002019-06-03 12:04AM EDT31.000.900.400.550.00--156.74%
TER200117P000330002019-07-30 1:55PM EDT33.000.400.250.450.00-31,03450.54%
TER200117P000350002019-07-29 11:56AM EDT35.000.300.250.600.00-177348.78%
TER200117P000360002019-08-02 11:39AM EDT36.000.610.400.650.00-1247.17%
TER200117P000370002019-08-08 10:07AM EDT37.000.750.500.750.00-106146.39%
TER200117P000380002019-07-24 10:48AM EDT38.000.530.600.850.00-11545.44%
TER200117P000390002019-08-07 12:05PM EDT39.001.250.650.950.00-101644.31%
TER200117P000400002019-08-15 3:01PM EDT40.001.100.751.100.00-16843.75%
TER200117P000410002019-07-17 9:44AM EDT41.002.451.101.300.00-61043.63%
TER200117P000420002019-07-29 2:14PM EDT42.000.751.101.400.00-105042.04%
TER200117P000430002019-08-02 10:49AM EDT43.001.501.301.600.00-12441.48%
TER200117P000440002019-08-13 9:36AM EDT44.002.041.501.800.00-23640.70%
TER200117P000450002019-08-09 12:44PM EDT45.002.291.702.000.00-39539.75%
TER200117P000460002019-08-07 10:38AM EDT46.002.501.952.300.00-21525939.54%
TER200117P000470002019-08-13 3:04PM EDT47.002.252.202.550.00-12938.65%
TER200117P000480002019-08-05 2:51PM EDT48.003.542.552.800.00-13437.57%
TER200117P000490002019-08-07 10:38AM EDT49.003.552.903.200.00-31033637.53%
TER200117P000500002019-08-16 9:44AM EDT50.003.683.203.60-0.42-10.24%1011137.23%
TER200117P000550002019-08-09 3:43PM EDT55.006.805.605.900.00-33634.56%
TER200117P000600002019-08-02 3:43PM EDT60.008.728.909.300.00-1634.45%
TER200117P000650002019-07-25 1:10PM EDT65.0010.6012.6013.300.00--1134.33%
TER200117P000700002019-07-25 12:49PM EDT70.0014.5517.1017.700.00--334.03%