UK Markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.34+4.44 (+4.44%)
At close: 04:00PM EDT
105.73 +1.39 (+1.33%)
After hours: 06:16PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER220819C000750002022-07-07 10:35AM EDT75.0017.2626.6026.900.00--50.00%
TER220819C000800002022-07-21 11:18AM EDT80.0022.7020.2020.900.00--160.00%
TER220819C000850002022-07-21 9:32AM EDT85.0018.7015.4015.900.00--160.00%
TER220819C000900002022-08-11 10:11AM EDT90.0012.5010.3010.80+8.40+204.88%1500.00%
TER220819C000950002022-08-10 1:46PM EDT95.005.005.806.40+3.40+212.50%61810.00%
TER220819C001000002022-08-11 10:18AM EDT100.004.022.652.85+3.55+755.32%51,3060.00%
TER220819C001050002022-08-11 12:18PM EDT105.000.750.700.80+0.57+316.67%1395017.77%
TER220819C001100002022-08-10 3:15PM EDT110.000.200.150.20+0.10+100.00%552427.54%
TER220819C001150002022-08-09 3:05PM EDT115.000.100.000.200.00-221843.46%
TER220819C001200002022-07-28 3:50PM EDT120.000.100.000.150.00--14254.30%
TER220819C001250002022-08-09 9:30AM EDT125.000.100.000.050.00-62651.17%
TER220819C001300002022-07-18 11:27AM EDT130.000.050.000.100.00--166.41%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TER220819P000450002022-08-08 9:45AM EDT45.000.130.000.100.00--2229.69%
TER220819P000500002022-07-27 9:32AM EDT50.000.050.000.100.00--12203.13%
TER220819P000550002022-07-19 1:27PM EDT55.000.150.000.100.00--3178.13%
TER220819P000650002022-07-27 1:02PM EDT65.000.050.000.100.00--107135.16%
TER220819P000700002022-08-09 2:08PM EDT70.000.130.000.100.00-41,891116.02%
TER220819P000750002022-08-09 1:02PM EDT75.000.140.000.150.00-4159103.52%
TER220819P000800002022-08-09 2:08PM EDT80.000.280.000.100.00-141,35680.86%
TER220819P000850002022-08-11 11:47AM EDT85.000.100.000.20-0.70-87.50%11,03271.48%
TER220819P000900002022-08-11 12:31PM EDT90.000.200.200.30-1.35-87.10%231,93864.94%
TER220819P000950002022-08-11 10:09AM EDT95.000.520.650.90-3.48-87.00%317763.28%
TER220819P001000002022-08-11 11:25AM EDT100.001.952.102.35-5.65-74.34%3612866.80%
TER220819P001050002022-08-08 11:39AM EDT105.006.805.005.500.00-48679.52%
TER220819P001100002022-08-08 11:39AM EDT110.0011.309.2010.000.00-41100.83%
TER220819P001150002022-08-08 2:37PM EDT115.0016.3114.2014.600.00--1123.17%
TER220819P001200002022-07-27 9:30AM EDT120.0028.5019.2019.800.00--0147.41%