U.S. markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.98+0.11 (+0.09%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER210618C000950002021-05-04 12:17PM EDT95.0027.2231.1035.200.00--5111.13%
TER210618C001000002021-06-07 1:18PM EDT100.0030.5025.5029.400.00-17152.34%
TER210618C001050002021-05-20 1:01PM EDT105.0021.2320.5024.600.00-13135.30%
TER210618C001100002021-05-28 11:46AM EDT110.0022.2816.5018.600.00-1483.79%
TER210618C001150002021-05-28 12:26PM EDT115.0017.7510.6014.300.00-466182.91%
TER210618C001200002021-06-10 2:13PM EDT120.008.107.909.200.00-815758.55%
TER210618C001250002021-06-11 1:17PM EDT125.003.503.704.10-0.70-16.67%333133.06%
TER210618C001300002021-06-11 3:13PM EDT130.001.181.051.35-0.32-21.33%3358331.08%
TER210618C001350002021-06-11 2:15PM EDT135.000.270.200.30-0.08-22.86%357431.35%
TER210618C001400002021-06-11 3:03PM EDT140.000.100.050.10-0.02-16.67%239336.33%
TER210618C001450002021-06-11 3:00PM EDT145.000.100.050.10+0.05+100.00%120347.46%
TER210618C001500002021-06-08 10:39AM EDT150.000.090.000.250.00-116560.16%
TER210618C001550002021-06-02 10:18AM EDT155.000.050.000.050.00-11756.25%
TER210618C001600002021-05-27 10:11AM EDT160.000.050.000.100.00-51569.92%
TER210618C001650002021-04-28 9:40AM EDT165.000.800.000.000.00-1250.00%
TER210618C001750002021-04-28 3:45PM EDT175.000.050.001.250.00--2138.87%
TER210618C001900002021-04-30 11:28AM EDT190.000.010.000.300.00-11131.45%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER210618P000850002021-05-17 12:04AM EDT85.000.440.001.200.00--1183.59%
TER210618P000950002021-05-27 12:28PM EDT95.000.050.000.850.00-22131.45%
TER210618P001000002021-06-01 9:48AM EDT100.000.100.000.050.00-111671.88%
TER210618P001050002021-06-01 1:13PM EDT105.000.100.000.350.00-76678.91%
TER210618P001100002021-06-11 3:57PM EDT110.000.010.000.10-0.09-90.00%2479151.17%
TER210618P001150002021-06-11 11:47AM EDT115.000.160.050.25+0.06+60.00%4055851.37%
TER210618P001200002021-06-10 9:38AM EDT120.000.600.100.350.00-255838.04%
TER210618P001250002021-06-11 3:57PM EDT125.000.920.801.05-0.38-29.23%342631.93%
TER210618P001300002021-06-09 10:09AM EDT130.004.903.003.700.00-1023635.99%
TER210618P001350002021-06-09 2:08PM EDT135.008.305.907.500.00-112836.08%
TER210618P001400002021-06-10 2:37PM EDT140.0013.009.9012.30+0.70+5.69%13645.02%
TER210618P001450002021-06-09 2:08PM EDT145.0019.1414.9018.800.00-51397.85%
TER210618P001500002021-06-09 11:11AM EDT150.0023.3820.2024.200.00-1064.06%
TER210618P001550002021-04-27 1:40PM EDT155.0024.4023.3025.900.00--10.00%