NasdaqGS - Nasdaq Real Time Price USD
Teradyne, Inc. (TER)
71.68
+1.88
+(2.69%)
As of 11:04:58 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250516C00040000 | 4/16/2025 10:54 AM | 40 | 32.45 | 30.10 | 32.70 | 0.00 | 0.00% | 2 | 2 | 168.85% |
| TER250516C00055000 | 4/14/2025 9:48 AM | 55 | 20.45 | 16.50 | 18.30 | 0.00 | 0.00% | 2 | 3 | 82.42% |
| TER250516C00060000 | 4/21/2025 10:29 AM | 60 | 11.37 | 12.40 | 12.90 | 0.00 | 0.00% | 1 | 5 | 67.87% |
| TER250516C00065000 | 4/17/2025 12:00 PM | 65 | 9.10 | 8.50 | 9.00 | 0.00 | 0.00% | 1 | 22 | 65.50% |
| TER250516C00070000 | 4/21/2025 3:25 PM | 70 | 5.70 | 5.30 | 5.80 | 1.06 | 22.84% | 1 | 1,688 | 63.06% |
| TER250516C00075000 | 4/22/2025 10:01 AM | 75 | 3.30 | 2.95 | 3.30 | 0.18 | 5.77% | 2 | 192 | 60.06% |
| TER250516C00080000 | 4/22/2025 10:19 AM | 80 | 1.65 | 1.35 | 1.85 | 0.39 | 30.95% | 4 | 231 | 58.37% |
| TER250516C00085000 | 4/21/2025 2:25 PM | 85 | 0.60 | 0.55 | 0.75 | 0.00 | 0.00% | 64 | 181 | 54.98% |
| TER250516C00090000 | 4/22/2025 9:52 AM | 90 | 0.23 | 0.20 | 0.35 | -0.05 | -17.86% | 2 | 293 | 54.79% |
| TER250516C00095000 | 4/21/2025 10:38 AM | 95 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 96 | 53.91% |
| TER250516C00100000 | 4/21/2025 3:16 PM | 100 | 0.09 | 0.05 | 0.40 | 0.00 | 0.00% | 2 | 43 | 70.80% |
| TER250516C00105000 | 4/16/2025 1:06 PM | 105 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 24 | 91.99% |
| TER250516C00110000 | 4/16/2025 10:00 AM | 110 | 0.33 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 13 | 64.06% |
| TER250516C00115000 | 3/24/2025 12:42 PM | 115 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | - | 3 | 108.11% |
| TER250516C00120000 | 3/24/2025 3:06 PM | 120 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 109.28% |
| TER250516C00125000 | 4/17/2025 1:46 PM | 125 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 116.02% |
| TER250516C00130000 | 4/17/2025 1:46 PM | 130 | 0.34 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 2 | 117.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250516P00045000 | 4/9/2025 1:21 PM | 45 | 0.70 | 0.00 | 0.60 | 0.00 | 0.00% | 11 | 20 | 105.86% |
| TER250516P00050000 | 4/21/2025 1:15 PM | 50 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 17 | 89.55% |
| TER250516P00055000 | 4/21/2025 3:15 PM | 55 | 1.07 | 0.60 | 0.85 | 0.00 | 0.00% | 5 | 27 | 82.81% |
| TER250516P00060000 | 4/22/2025 9:41 AM | 60 | 1.40 | 1.00 | 1.50 | -0.31 | -18.13% | 7 | 916 | 74.46% |
| TER250516P00065000 | 4/21/2025 3:52 PM | 65 | 3.20 | 2.25 | 2.65 | 0.00 | 0.00% | 29 | 87 | 71.80% |
| TER250516P00070000 | 4/22/2025 10:02 AM | 70 | 4.10 | 4.00 | 4.50 | -1.50 | -26.79% | 20 | 257 | 68.34% |
| TER250516P00075000 | 4/21/2025 3:58 PM | 75 | 8.17 | 6.30 | 6.90 | 0.00 | 0.00% | 4 | 250 | 62.26% |
| TER250516P00080000 | 4/15/2025 10:46 AM | 80 | 8.70 | 9.50 | 10.30 | 0.00 | 0.00% | 2 | 75 | 58.15% |
| TER250516P00085000 | 4/21/2025 11:37 AM | 85 | 16.83 | 13.50 | 14.60 | 0.00 | 0.00% | 1 | 107 | 57.03% |
| TER250516P00090000 | 4/16/2025 2:43 PM | 90 | 20.44 | 17.70 | 20.30 | 0.00 | 0.00% | 34 | 167 | 68.16% |
| TER250516P00095000 | 4/15/2025 10:25 AM | 95 | 20.75 | 22.60 | 25.20 | 0.00 | 0.00% | 1 | 20 | 76.17% |
| TER250516P00100000 | 4/15/2025 10:25 AM | 100 | 25.55 | 27.60 | 29.40 | 0.00 | 0.00% | 1 | 0 | 68.36% |
| TER250516P00105000 | 3/21/2025 9:52 AM | 105 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
KLAC KLA Corporation
637.69
+2.72%
LRCX Lam Research Corporation
63.64
+2.00%
FORM FormFactor, Inc.
25.27
+1.12%
AMAT Applied Materials, Inc.
138.52
+2.19%
ONTO Onto Innovation Inc.
115.08
+2.61%
ENTG Entegris, Inc.
69.01
+2.21%
AMKR Amkor Technology, Inc.
15.96
+0.44%
NVMI Nova Ltd.
175.63
+1.60%
CAMT Camtek Ltd.
60.12
+2.56%
ACLS Axcelis Technologies, Inc.
44.80
-0.96%