Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116C00045000 | 2024-01-26 3:11PM EDT | 45.00 | 65.00 | 57.50 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| TER260116C00050000 | 2024-02-22 10:47AM EDT | 50.00 | 56.15 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 0.00% |
| TER260116C00060000 | 2024-03-20 2:54PM EDT | 60.00 | 53.50 | 41.60 | 44.80 | 0.00 | - | 2 | 2 | 0.00% |
| TER260116C00065000 | 2024-02-27 1:18PM EDT | 65.00 | 45.00 | 53.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| TER260116C00070000 | 2024-05-20 1:35PM EDT | 70.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TER260116C00075000 | 2024-04-19 9:49AM EDT | 75.00 | 37.10 | 62.50 | 67.00 | 0.00 | - | 3 | 3 | 0.00% |
| TER260116C00080000 | 2024-03-20 3:34PM EDT | 80.00 | 40.00 | 28.50 | 31.40 | 0.00 | - | 2 | 15 | 0.00% |
| TER260116C00085000 | 2023-11-17 10:43AM EDT | 85.00 | 24.65 | 34.00 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00090000 | 2024-05-06 10:54AM EDT | 90.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00095000 | 2024-05-14 11:35AM EDT | 95.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TER260116C00100000 | 2024-05-14 2:48PM EDT | 100.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00105000 | 2024-05-14 9:30AM EDT | 105.00 | 36.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TER260116C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 42.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER260116C00115000 | 2024-05-21 3:52PM EDT | 115.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00120000 | 2024-05-20 3:45PM EDT | 120.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER260116C00125000 | 2024-05-22 2:15PM EDT | 125.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00130000 | 2024-05-15 10:52AM EDT | 130.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00135000 | 2024-05-17 12:13PM EDT | 135.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TER260116C00140000 | 2024-05-21 11:07AM EDT | 140.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00145000 | 2024-05-22 11:47AM EDT | 145.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TER260116C00150000 | 2024-05-15 12:05PM EDT | 150.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TER260116C00155000 | 2024-05-21 10:32AM EDT | 155.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TER260116C00160000 | 2024-05-20 10:42AM EDT | 160.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TER260116C00165000 | 2024-05-22 2:03PM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116P00045000 | 2024-03-12 3:50PM EDT | 45.00 | 1.05 | 0.25 | 2.35 | 0.00 | - | 12 | 72 | 56.30% |
| TER260116P00050000 | 2024-04-16 11:23AM EDT | 50.00 | 1.50 | 0.25 | 2.05 | 0.00 | - | 3 | 129 | 50.22% |
| TER260116P00055000 | 2024-03-25 3:15PM EDT | 55.00 | 1.72 | 0.30 | 2.40 | 0.00 | - | 5 | 21 | 54.66% |
| TER260116P00060000 | 2024-05-22 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TER260116P00065000 | 2024-05-15 9:51AM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TER260116P00070000 | 2024-03-21 9:59AM EDT | 70.00 | 3.95 | 5.80 | 6.20 | 0.00 | - | 25 | 29 | 56.46% |
| TER260116P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TER260116P00080000 | 2024-05-15 10:07AM EDT | 80.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TER260116P00085000 | 2024-05-14 12:00PM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER260116P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER260116P00095000 | 2024-04-24 9:53AM EDT | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER260116P00100000 | 2024-05-17 2:46PM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TER260116P00105000 | 2024-05-20 11:23AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER260116P00110000 | 2024-05-20 3:38PM EDT | 110.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TER260116P00115000 | 2024-05-22 2:28PM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TER260116P00120000 | 2024-05-20 11:17AM EDT | 120.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TER260116P00125000 | 2024-05-21 10:42AM EDT | 125.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TER260116P00130000 | 2024-05-21 3:58PM EDT | 130.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TER260116P00135000 | 2024-05-17 9:50AM EDT | 135.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TER260116P00155000 | 2024-05-07 3:24PM EDT | 155.00 | 39.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TER260116P00160000 | 2024-05-07 3:24PM EDT | 160.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.