$379.72
9.532.57%
al cierre: Sep 11, 5:00 PM EST
$378.70
-1.02-0.27%
After hour: 6:57 PM EST
Teradyne Inc Cadena de Opciones
TERNASDAQ
PRO
Teradyne Options
View Teradyne (TER) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.50
P/C Ratio (OI)
1.27
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price199.97Jul 21, 2026
Change
-0%
Bid212.3
Ask218.5
volume0
Intrest1
Strike
165
165
Last Price0.05Sep 11, 2026
Change
0.166.67%
Bid-
Ask4.3
volume1
Intrest29
Last Price212.38Sep 11, 2026
Change
3.311.58%
Bid206.3
Ask213.7
volume5
Intrest5
Strike
170
170
Last Price0.3Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price138.9Jul 17, 2026
Change
-0%
Bid202.2
Ask208.5
volume0
Intrest6
Strike
175
175
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Last Price215.92Aug 05, 2026
Change
-0%
Bid196.2
Ask203.9
volume0
Intrest5
Strike
180
180
Last Price2.75Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Change
-
Bid192.1
Ask198.9
volume0
Intrest0
Strike
185
185
Last Price0.85Aug 04, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price188.17Jun 10, 2026
Change
-0%
Bid186.7
Ask193.9
volume0
Intrest2
Strike
190
190
Last Price1.92Sep 09, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price135Jul 29, 2026
Change
-0%
Bid180.4
Ask188.9
volume0
Intrest1
Strike
195
195
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest301
Last Price198Aug 05, 2026
Change
-0%
Bid176.5
Ask183.9
volume0
Intrest5
Strike
200
200
Last Price1.15Aug 18, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest104
Last Price146.88Sep 04, 2026
Change
-0%
Bid166.3
Ask173.4
volume0
Intrest4
Strike
210
210
Last Price0.23Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest153
Last Price105.45Jul 17, 2026
Change
-0%
Bid156.3
Ask163.4
volume0
Intrest0
Strike
220
220
Last Price0.58Sep 04, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest66
Last Price156.5Aug 11, 2026
Change
-0%
Bid147
Ask153.5
volume0
Intrest3
Strike
230
230
Last Price1.14Aug 31, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest25
Last Price168.35Aug 12, 2026
Change
-0%
Bid136.3
Ask144
volume0
Intrest3
Strike
240
240
Last Price0.53Sep 10, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest164
Last Price133.2Sep 11, 2026
Change
15.3713.04%
Bid126.3
Ask130.9
volume1
Intrest7
Strike
250
250
Last Price0.11Sep 11, 2026
Change
0.1150%
Bid-
Ask0.45
volume2
Intrest66
Last Price195.07Jun 22, 2026
Change
-0%
Bid117.2
Ask124
volume0
Intrest2
Strike
260
260
Last Price0.05Sep 11, 2026
Change
0.0550%
Bid-
Ask1.1
volume4
Intrest979
Last Price82.66Aug 31, 2026
Change
-0%
Bid106.8
Ask114
volume0
Intrest218
Strike
270
270
Last Price0.74Sep 11, 2026
Change
0.59393.33%
Bid-
Ask1.1
volume10
Intrest349
Last Price128.49Aug 14, 2026
Change
-0%
Bid95.3
Ask104
volume0
Intrest44
Strike
280
280
Last Price0.76Sep 11, 2026
Change
0.62442.86%
Bid-
Ask0.75
volume10
Intrest472
Last Price93Aug 20, 2026
Change
-0%
Bid86
Ask94
volume0
Intrest42
Strike
290
290
Last Price0.24Sep 11, 2026
Change
0.014%
Bid-
Ask0.75
volume10
Intrest611
Last Price-
Change
-
Bid81
Ask89
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid78.4
Ask86.2
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price54.34Sep 04, 2026
Change
-0%
Bid76.5
Ask84
volume0
Intrest16
Strike
300
300
Last Price0.25Sep 11, 2026
Change
0.0516.67%
Bid0.05
Ask0.55
volume25
Intrest486
Last Price-
Change
-
Bid74
Ask81.7
volume0
Intrest0
Strike
302.5
302.5
Last Price0.2Sep 11, 2026
Change
-
Bid-
Ask0.6
volume1
Intrest0
Last Price-
Change
-
Bid71.5
Ask79
volume0
Intrest0
Strike
305
305
Last Price0.43Sep 10, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid68.8
Ask76.3
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price64.5Sep 08, 2026
Change
-0%
Bid66.6
Ask74
volume0
Intrest18
Strike
310
310
Last Price0.2Sep 11, 2026
Change
0.3764.91%
Bid0.05
Ask0.5
volume8
Intrest302
Last Price-
Change
-
Bid64.1
Ask71.8
volume0
Intrest0
Strike
312.5
312.5
Last Price0.75Sep 10, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid61.7
Ask69
volume0
Intrest0
Strike
315
315
Last Price0.76Sep 10, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest11
Last Price-
Change
-
Bid59.2
Ask66.9
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price41.75Sep 04, 2026
Change
-0%
Bid57.7
Ask64.5
volume0
Intrest54
Strike
320
320
Last Price0.35Sep 11, 2026
Change
0.7367.59%
Bid0.15
Ask0.55
volume90
Intrest425
Last Price-
Change
-
Bid54.3
Ask61.6
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid51.9
Ask59.6
volume0
Intrest0
Strike
325
325
Last Price0.6Sep 11, 2026
Change
0.7555.56%
Bid0.35
Ask0.65
volume10
Intrest39
Last Price-
Change
-
Bid49.5
Ask57
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price54Sep 11, 2026
Change
48%
Bid48.1
Ask54.8
volume2
Intrest29
Strike
330
330
Last Price0.67Sep 11, 2026
Change
1.3366.5%
Bid0.45
Ask0.85
volume54
Intrest717
Last Price-
Change
-
Bid44.7
Ask52.4
volume0
Intrest0
Strike
332.5
332.5
Last Price1.05Sep 11, 2026
Change
1.253.33%
Bid0.3
Ask1.8
volume1
Intrest3
Last Price45.54Sep 11, 2026
Change
29.84190.06%
Bid42.3
Ask50
volume2
Intrest5
Strike
335
335
Last Price1.02Sep 11, 2026
Change
0.8344.86%
Bid-
Ask3.2
volume2
Intrest31
Last Price-
Change
-
Bid40
Ask47.7
volume0
Intrest0
Strike
337.5
337.5
Last Price1Sep 11, 2026
Change
2.470.59%
Bid-
Ask3.3
volume2
Intrest1
Last Price43.85Sep 11, 2026
Change
2.054.47%
Bid37.6
Ask45.6
volume1
Intrest62
Strike
340
340
Last Price1.25Sep 11, 2026
Change
2.2564.29%
Bid0.8
Ask1.95
volume33
Intrest383
Last Price15.7Sep 03, 2026
Change
-0%
Bid35.4
Ask43.1
volume0
Intrest3
Strike
342.5
342.5
Last Price3.89Sep 10, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest7
Last Price22.1Sep 04, 2026
Change
-0%
Bid34.7
Ask40.8
volume0
Intrest2
Strike
345
345
Last Price1.7Sep 11, 2026
Change
2.8262.39%
Bid1.05
Ask2.15
volume20
Intrest11
Last Price20.7Sep 04, 2026
Change
-0%
Bid30.9
Ask38.7
volume0
Intrest8
Strike
347.5
347.5
Last Price1.96Sep 11, 2026
Change
2.6457.39%
Bid0.15
Ask4.1
volume1
Intrest8
Last Price37Sep 09, 2026
Change
-0%
Bid28.7
Ask36.7
volume0
Intrest62
Strike
350
350
Last Price2.47Sep 11, 2026
Change
2.8353.4%
Bid2.1
Ask3
volume55
Intrest174
Last Price31.03Sep 11, 2026
Change
11.9362.46%
Bid26.4
Ask34.1
volume1
Intrest4
Strike
352.5
352.5
Last Price5.9Sep 10, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest24
Last Price30.06Sep 09, 2026
Change
-0%
Bid24.6
Ask32.3
volume0
Intrest15
Strike
355
355
Last Price3.3Sep 11, 2026
Change
4.457.14%
Bid0.7
Ask3.9
volume4
Intrest18
Last Price27.63Sep 11, 2026
Change
1.234.66%
Bid22.7
Ask30.4
volume3
Intrest8
Strike
357.5
357.5
Last Price4.19Sep 11, 2026
Change
13.4376.22%
Bid1.25
Ask7.7
volume8
Intrest5
Last Price20.79Sep 10, 2026
Change
-0%
Bid20.6
Ask26.6
volume0
Intrest57
Strike
360
360
Last Price4.7Sep 11, 2026
Change
445.98%
Bid3.6
Ask5.1
volume23
Intrest672
Last Price24.4Sep 08, 2026
Change
-0%
Bid18.9
Ask26.7
volume0
Intrest19
Strike
362.5
362.5
Last Price10.66Sep 10, 2026
Change
-0%
Bid1.35
Ask9.3
volume0
Intrest9
Last Price24.27Sep 11, 2026
Change
1.76.55%
Bid17.2
Ask23.5
volume6
Intrest16
Strike
365
365
Last Price6Sep 11, 2026
Change
753.85%
Bid2
Ask6.7
volume5
Intrest28
Last Price22.9Sep 11, 2026
Change
1.88.53%
Bid15.5
Ask21.7
volume1
Intrest40
Strike
367.5
367.5
Last Price7Sep 11, 2026
Change
1.921.35%
Bid4
Ask7.4
volume4
Intrest6
Last Price19.3Sep 11, 2026
Change
4.833.1%
Bid14.1
Ask18.3
volume2
Intrest146
Strike
370
370
Last Price7.7Sep 11, 2026
Change
6.1544.4%
Bid6.9
Ask8.5
volume28
Intrest259
Last Price18.8Sep 11, 2026
Change
4.6833.14%
Bid12.4
Ask20.2
volume6
Intrest14
Strike
372.5
372.5
Last Price8.5Sep 11, 2026
Change
5.338.41%
Bid8.3
Ask9.6
volume8
Intrest28
Last Price15.2Sep 11, 2026
Change
1.027.19%
Bid11.1
Ask16.7
volume12
Intrest17
Strike
375
375
Last Price10Sep 11, 2026
Change
8.6146.27%
Bid6.2
Ask13.9
volume22
Intrest19
Last Price15Sep 11, 2026
Change
3.732.74%
Bid9.6
Ask17.6
volume1
Intrest100
Strike
377.5
377.5
Last Price13Sep 11, 2026
Change
-
Bid6.9
Ask14.5
volume6
Intrest0
Last Price12.17Sep 11, 2026
Change
0.171.42%
Bid8.5
Ask16.3
volume32
Intrest129
Strike
380
380
Last Price12.64Sep 11, 2026
Change
3.7622.93%
Bid9.9
Ask15
volume26
Intrest89
Last Price11.66Sep 11, 2026
Change
3.6423.79%
Bid10.1
Ask14.9
volume44
Intrest43
Strike
382.5
382.5
Last Price-
Change
-
Bid9.3
Ask17.5
volume0
Intrest0
Last Price10.1Sep 11, 2026
Change
5.233.99%
Bid6.1
Ask14
volume21
Intrest82
Strike
385
385
Last Price14.4Sep 11, 2026
Change
8.336.56%
Bid12.5
Ask18.7
volume2
Intrest1
Last Price10.27Sep 11, 2026
Change
2.6735.13%
Bid5.4
Ask10
volume1
Intrest3
Strike
387.5
387.5
Last Price24.6Sep 08, 2026
Change
-0%
Bid12.6
Ask20.4
volume0
Intrest1
Last Price9Sep 11, 2026
Change
1.3517.65%
Bid6.5
Ask8.5
volume21
Intrest70
Strike
390
390
Last Price25.9Sep 08, 2026
Change
-0%
Bid14
Ask18.6
volume0
Intrest55
Last Price7.45Sep 11, 2026
Change
0.659.56%
Bid3.9
Ask10.5
volume4
Intrest26
Strike
392.5
392.5
Last Price-
Change
-
Bid17.4
Ask23.6
volume0
Intrest0
Last Price7.99Sep 11, 2026
Change
3.0127.36%
Bid3.8
Ask7.2
volume799
Intrest16
Strike
395
395
Last Price-
Change
-
Bid17.2
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid1.95
Ask9.8
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid19
Ask27.1
volume0
Intrest0
Last Price4.82Sep 11, 2026
Change
0.183.6%
Bid2.7
Ask5.4
volume78
Intrest291
Strike
400
400
Last Price24.2Sep 11, 2026
Change
9.0527.22%
Bid21.3
Ask29.1
volume7
Intrest50
Last Price4.53Sep 11, 2026
Change
-
Bid1.65
Ask8.6
volume2
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid23
Ask31.1
volume0
Intrest0
Last Price3.98Sep 11, 2026
Change
0.24.78%
Bid1.7
Ask5.2
volume803
Intrest171
Strike
405
405
Last Price27.7Sep 11, 2026
Change
-
Bid26.2
Ask33.1
volume1
Intrest0
Last Price4.2Sep 11, 2026
Change
-
Bid0.85
Ask7.5
volume2
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid27.1
Ask35.4
volume0
Intrest0
Last Price3.2Sep 11, 2026
Change
0.13.03%
Bid1.95
Ask6.9
volume42
Intrest120
Strike
410
410
Last Price62.59Aug 31, 2026
Change
-0%
Bid29
Ask37.5
volume0
Intrest94
Last Price-
Change
-
Bid0.05
Ask6.6
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid31
Ask39.6
volume0
Intrest0
Last Price2.4Sep 11, 2026
Change
2.853.85%
Bid-
Ask5.7
volume23
Intrest45
Strike
415
415
Last Price-
Change
-
Bid33.2
Ask41.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid35.5
Ask44
volume0
Intrest0
Last Price1.95Sep 11, 2026
Change
0.052.5%
Bid0.9
Ask2.6
volume75
Intrest309
Strike
420
420
Last Price82.39Sep 03, 2026
Change
-0%
Bid38
Ask44.8
volume0
Intrest98
Last Price2.85Sep 10, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest1
Strike
422.5
422.5
Last Price-
Change
-
Bid40
Ask46.4
volume0
Intrest0
Last Price1.91Sep 11, 2026
Change
0.063.24%
Bid-
Ask3.5
volume8
Intrest4
Strike
425
425
Last Price-
Change
-
Bid42.3
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid45
Ask52.4
volume0
Intrest0
Last Price1.35Sep 11, 2026
Change
0.053.85%
Bid0.7
Ask1.75
volume212
Intrest107
Strike
430
430
Last Price49.24Sep 09, 2026
Change
-0%
Bid47
Ask54.7
volume0
Intrest27
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid49.4
Ask57.1
volume0
Intrest0
Last Price1.06Sep 11, 2026
Change
-
Bid-
Ask4.9
volume1
Intrest0
Strike
435
435
Last Price-
Change
-
Bid52
Ask59.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid54.2
Ask62.7
volume0
Intrest0
Last Price0.66Sep 11, 2026
Change
0.011.54%
Bid-
Ask1.5
volume42
Intrest225
Strike
440
440
Last Price72.36Aug 20, 2026
Change
-0%
Bid56.6
Ask63.3
volume0
Intrest35
Last Price1.9Sep 10, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest1
Strike
442.5
442.5
Last Price-
Change
-
Bid59
Ask67.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid61.7
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid64
Ask72
volume0
Intrest0
Last Price0.34Sep 11, 2026
Change
1.0675.71%
Bid0.05
Ask1
volume8
Intrest194
Strike
450
450
Last Price122.9Sep 03, 2026
Change
-0%
Bid66.9
Ask74.1
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid69
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid71.3
Ask79.8
volume0
Intrest0
Last Price0.77Sep 11, 2026
Change
0.54234.78%
Bid-
Ask0.85
volume1
Intrest58
Strike
460
460
Last Price132.5Sep 03, 2026
Change
-0%
Bid76.3
Ask82.7
volume0
Intrest4
Last Price0.15Sep 11, 2026
Change
0.4775.81%
Bid-
Ask0.6
volume3
Intrest381
Strike
470
470
Last Price142.6Sep 03, 2026
Change
-0%
Bid86.7
Ask94.5
volume0
Intrest3
Last Price0.1Sep 11, 2026
Change
0.3979.59%
Bid-
Ask0.5
volume1
Intrest414
Strike
480
480
Last Price152.7Sep 03, 2026
Change
-0%
Bid96.7
Ask104.5
volume0
Intrest8
Last Price0.2Sep 08, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest75
Strike
490
490
Last Price122.06Aug 07, 2026
Change
-0%
Bid106.7
Ask114.5
volume0
Intrest0
Last Price1.95Sep 09, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest129
Strike
500
500
Last Price105.8Jul 01, 2026
Change
-0%
Bid116.7
Ask124.5
volume0
Intrest0
Last Price0.12Sep 08, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest39
Strike
510
510
Last Price129.4Aug 05, 2026
Change
-0%
Bid126.7
Ask134.5
volume0
Intrest0
Last Price0.08Sep 11, 2026
Change
0.0538.46%
Bid-
Ask0.1
volume1
Intrest224
Strike
520
520
Last Price165Jul 21, 2026
Change
-0%
Bid136.7
Ask144.5
volume0
Intrest0
Last Price0.25Aug 28, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest35
Strike
530
530
Last Price145Aug 05, 2026
Change
-0%
Bid146.7
Ask154.5
volume0
Intrest0
Last Price1.85Sep 09, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest69
Strike
540
540
Last Price188.6Jul 24, 2026
Change
-0%
Bid156.7
Ask164.5
volume0
Intrest0
Last Price0.55Aug 24, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest22
Strike
550
550
Last Price-
Change
-
Bid166.7
Ask174.5
volume0
Intrest0
Last Price0.75Aug 25, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest76
Strike
560
560
Last Price-
Change
-
Bid176.7
Ask184.5
volume0
Intrest0
Last Price1.91Aug 20, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid186.8
Ask194.5
volume0
Intrest0
Last Price0.28Aug 28, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest13
Strike
580
580
Last Price-
Change
-
Bid196.7
Ask204.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid206.7
Ask214.5
volume0
Intrest0
Last Price0.43Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest94
Strike
600
600
Last Price199.4Jun 17, 2026
Change
-0%
Bid216.7
Ask224.5
volume0
Intrest0
Last Price0.5Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest54
Strike
620
620
Last Price258.9Aug 03, 2026
Change
-0%
Bid236.8
Ask244.5
volume0
Intrest0
Last Price0.38Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest25
Strike
640
640
Last Price-
Change
-
Bid256.8
Ask264.5
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Strike
660
660
Last Price324.2Jul 20, 2026
Change
-0%
Bid276.7
Ask284.8
volume0
Intrest0