Dark

Check out our API

TER
Teradyne, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

82.73USD-0.313%(-0.26)2,183,382

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:21:30 AM EDT

83.29USD+0.361%(+0.30)1,786

After-hours

May 16, 2025 4:52:30 PM EDT

82.50USD-0.278%(-0.23)73,238

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Oct 17, 2025 Jan 16, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
200	720	299	367

TER Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TER Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TER Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

TER Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	1.00	-25.93%	1	137	04-30	TER270115C00200000
195 C	1.00	-64.29%	5	12	04-30	TER270115C00195000
190 C	1.40	-26.32%	4	24	04-04	TER270115C00190000
185 C	1.58	-5.39%	32	26	05-09	TER270115C00185000
180 C	1.75	+16.67%	6	27	05-09	TER270115C00180000
175 C	3.00	+42.86%	1	10	05-14	TER270115C00175000
170 C	2.45	+11.87%	2	24	04-15	TER270115C00170000
165 C	2.55	-48.69%	2	2	05-09	TER270115C00165000
160 C	4.90	-13.27%	1	27	03-27	TER270115C00160000
155 C	3.87	+43.33%	1	1	05-12	TER270115C00155000
150 C	4.50	+2.27%	1	24	05-13	TER270115C00150000
145 C	6.71	-60.71%	10	12	03-27	TER270115C00145000
140 C	3.62	-27.60%	2	19	05-02	TER270115C00140000
135 C	9.59	+12.56%	1	12	03-24	TER270115C00135000
130 C	9.00	+10.43%	2	46	05-14	TER270115C00130000
125 C	6.35	+24.02%	3	18	04-23	TER270115C00125000
120 C	7.57	+9.71%	1	23	04-14	TER270115C00120000
115 C	10.75	-7.73%	1	6	05-15	TER270115C00115000
110 C	10.30	+5.10%	1	30	05-12	TER270115C00110000
105 C	9.90	-9.17%	10	21	04-29	TER270115C00105000
100 C	16.08	+4.42%	10	94	05-14	TER270115C00100000
95 C	18.70	+14.02%	3	13	05-14	TER270115C00095000
90 C	19.50	+3.72%	2	72	05-13	TER270115C00090000
85 C	17.01	+6.31%	4	40	05-09	TER270115C00085000
80 C	22.50	+26.40%	1	9	05-15	TER270115C00080000
75 C	25.84	+0.54%	2	109	05-14	TER270115C00075000
70 C	29.15	+35.27%	2	26	05-14	TER270115C00070000
65 C	21.50	-15.35%	1	4	04-21	TER270115C00065000
60 C	25.17	-32.52%	1	5	04-30	TER270115C00060000
55 C	29.90	-4.17%	1	14	04-29	TER270115C00055000
50 C	41.53	+1.57%	3	16	05-14	TER270115C00050000
45 C	38.00	-0.78%	1	8	04-28	TER270115C00045000
40 C	41.20	+3.52%	20	9	05-09	TER270115C00040000
35 C	0	0%	0			TER270115C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			TER270115P00200000
195 P	0	0%	0			TER270115P00195000
190 P	0	0%	0			TER270115P00190000
185 P	0	0%	0			TER270115P00185000
180 P	0	0%	0			TER270115P00180000
175 P	0	0%	0			TER270115P00175000
170 P	0	0%	0			TER270115P00170000
165 P	0	0%	0			TER270115P00165000
160 P	0	0%	0			TER270115P00160000
155 P	0	0%	0			TER270115P00155000
150 P	45.00	+4.65%	3	2	02-03	TER270115P00150000
145 P	0	0%	0			TER270115P00145000
140 P	71.00	+36.54%	2	2	04-04	TER270115P00140000
135 P	64.58	-0.84%	5	6	04-16	TER270115P00135000
130 P	53.60	+17.42%	1	19	05-08	TER270115P00130000
125 P	55.30	+105.96%	5	2	04-16	TER270115P00125000
120 P	39.50	-1.50%	2	18	05-14	TER270115P00120000
115 P	33.20	+61.24%	1	4	03-12	TER270115P00115000
110 P	40.46	+15.73%	1	20	04-08	TER270115P00110000
105 P	39.37	-1.58%	6	28	04-10	TER270115P00105000
100 P	25.60	-4.97%	12	102	05-13	TER270115P00100000
95 P	30.85	+25.41%	13	37	04-16	TER270115P00095000
90 P	24.20	-8.68%	4	21	05-05	TER270115P00090000
85 P	24.56	+6.78%	2	38	04-16	TER270115P00085000
80 P	21.60	-3.79%	6	42	04-16	TER270115P00080000
75 P	15.87	-11.83%	7	47	04-28	TER270115P00075000
70 P	10.50	0.00%	1	27	05-14	TER270115P00070000
65 P	8.49	+1.07%	9	28	05-15	TER270115P00065000
60 P	6.85	-4.33%	1	31	05-13	TER270115P00060000
55 P	9.40	-2.99%	1	106	04-17	TER270115P00055000
50 P	5.47	-11.77%	1	14	05-05	TER270115P00050000
45 P	5.10	+18.60%	3	47	05-01	TER270115P00045000
40 P	3.24	+1.25%	9	9	05-01	TER270115P00040000
35 P	2.56	+4.49%	6	16	05-01	TER270115P00035000

Share