TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER210115C000200002019-06-07 11:23AM EDT20.0025.4026.7027.400.00-650.00%
TER210115C000250002019-07-23 10:26AM EDT25.0022.9123.0024.10+0.47+2.09%14151.25%
TER210115C000280002019-07-18 2:58PM EDT28.0019.8020.6021.200.00-5045.03%
TER210115C000300002019-07-23 10:29AM EDT30.0019.3018.9019.70+1.58+8.92%1044.75%
TER210115C000320002019-06-10 12:11AM EDT32.0013.9016.5017.500.00-21638.77%
TER210115C000350002019-06-11 3:37PM EDT35.0015.9013.6014.300.00-13531.26%
TER210115C000370002019-06-07 11:23AM EDT37.0015.3013.4013.700.00-12136.12%
TER210115C000400002019-07-12 11:01AM EDT40.0010.8811.8012.300.00-4038.20%
TER210115C000420002019-07-03 10:39AM EDT42.0011.0010.6011.600.00-6039.98%
TER210115C000450002019-07-15 9:50AM EDT45.008.609.009.500.00-1036.87%
TER210115C000470002019-07-23 10:16AM EDT47.008.258.108.50+0.65+8.55%16036.31%
TER210115C000500002019-07-10 11:21AM EDT50.006.306.807.200.00-1035.79%
TER210115C000550002019-07-09 12:43PM EDT55.004.604.905.800.00-1036.81%
TER210115C000600002019-07-19 3:37PM EDT60.003.303.504.300.00-6035.85%
TER210115C000650002019-07-01 12:09PM EDT65.003.342.452.850.00--033.56%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER210115P000180002019-06-07 11:23AM EDT18.000.500.150.450.00-101651.03%
TER210115P000250002019-06-07 11:23AM EDT25.001.040.901.050.00-101144.31%
TER210115P000280002019-06-07 11:23AM EDT28.001.411.251.500.00-19942.60%
TER210115P000300002019-06-07 11:23AM EDT30.001.501.601.850.00-2941.41%
TER210115P000320002019-06-07 11:23AM EDT32.001.802.002.250.00-103240.26%
TER210115P000350002019-07-16 1:13PM EDT35.003.002.402.750.00-1037.29%
TER210115P000370002019-06-07 11:23AM EDT37.003.903.303.600.00-1138.14%
TER210115P000400002019-06-26 9:52AM EDT40.004.803.904.300.00-40035.32%
TER210115P000420002019-06-07 11:09AM EDT42.005.705.105.500.00--136.78%
TER210115P000450002019-06-07 11:09AM EDT45.007.306.406.900.00--136.16%
TER210115P000470002019-06-10 11:06AM EDT47.007.807.507.900.00-51035.63%
TER210115P000500002019-07-22 11:43AM EDT50.008.808.408.900.00-1032.08%
TER210115P000550002019-07-08 3:15PM EDT55.0012.2011.6012.000.00-2030.88%