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 EDT20.0025.4026.7027.400.00-6555.96%
TER210115C000250002019-06-07 11:23AM EDT25.0022.4422.4022.900.00-74152.47%
TER210115C000280002019-07-18 2:58PM EDT28.0019.8019.1019.900.00-52044.97%
TER210115C000300002019-07-12 11:01AM EDT30.0017.7217.7018.500.00-4745.17%
TER210115C000320002019-06-10 12:11AM EDT32.0013.9016.5017.500.00-21647.46%
TER210115C000350002019-06-11 3:37PM EDT35.0015.9013.6014.300.00-13539.00%
TER210115C000370002019-06-07 11:23AM EDT37.0015.3013.4013.700.00-12142.47%
TER210115C000400002019-07-12 11:01AM EDT40.0010.8811.1011.500.00-41639.38%
TER210115C000420002019-07-03 10:39AM EDT42.0011.009.4010.300.00-6938.39%
TER210115C000450002019-07-15 9:50AM EDT45.008.607.908.800.00-11637.74%
TER210115C000470002019-07-19 2:27PM EDT47.007.607.407.80+0.38+5.26%22836.91%
TER210115C000500002019-07-10 11:21AM EDT50.006.306.106.600.00-12036.44%
TER210115C000550002019-07-09 12:43PM EDT55.004.604.404.900.00-12635.58%
TER210115C000600002019-07-19 3:37PM EDT60.003.302.803.600.00-63834.92%
TER210115C000650002019-07-01 12:09PM EDT65.003.342.202.650.00--3534.55%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER210115P000180002019-06-07 11:23AM EDT18.000.500.150.450.00-101649.66%
TER210115P000250002019-06-07 11:23AM EDT25.001.040.901.050.00-101142.77%
TER210115P000280002019-06-07 11:23AM EDT28.001.411.251.500.00-19940.94%
TER210115P000300002019-06-07 11:23AM EDT30.001.501.601.850.00-2939.67%
TER210115P000320002019-06-07 11:23AM EDT32.001.802.002.250.00-103238.43%
TER210115P000350002019-07-16 1:13PM EDT35.003.002.753.000.00-18036.91%
TER210115P000370002019-06-07 11:23AM EDT37.003.903.303.600.00-1136.04%
TER210115P000400002019-06-26 9:52AM EDT40.004.804.304.700.00-406735.10%
TER210115P000420002019-06-07 11:09AM EDT42.005.705.105.500.00--134.32%
TER210115P000450002019-06-07 11:09AM EDT45.007.306.406.900.00--133.44%
TER210115P000470002019-06-10 11:06AM EDT47.007.807.507.900.00-51032.70%
TER210115P000500002019-07-18 1:37PM EDT50.009.309.209.600.00-1331.84%
TER210115P000550002019-07-08 3:15PM EDT55.0012.2012.3013.300.00-2332.69%