$506.54
-7.75-1.51%
At close: Dec 16, 4:00 PM EST
$506.54
N/A
After Hours: 4:04 PM EST
Comments
Loading...
Teledyne Technologies (NYSE:TDY) Stock, Option Chain
Option chain shows key data for Teledyne Technologies's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Teledyne Technologies.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid223.8
Ask231
volume0
Intrest0
Strike
280
280
Last Price0.41Jul 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid212.5
Ask221
volume0
Intrest0
Strike
290
290
Last Price1.05May 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid203.2
Ask211
volume0
Intrest0
Strike
300
300
Last Price1.3May 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid193
Ask202
volume0
Intrest0
Strike
310
310
Last Price1.6May 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid182.1
Ask191.2
volume0
Intrest0
Strike
320
320
Last Price0.09Aug 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid173
Ask181.2
volume0
Intrest0
Strike
330
330
Last Price0.4Jul 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid163.8
Ask171
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid152
Ask161
volume0
Intrest0
Strike
350
350
Last Price0.5Jul 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid143.8
Ask151
volume0
Intrest0
Strike
360
360
Last Price0.7Jul 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid133.8
Ask142
volume0
Intrest0
Strike
370
370
Last Price0.85Jul 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid123
Ask132
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid113.3
Ask122
volume0
Intrest0
Strike
390
390
Last Price1.15Jul 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price98.42Dec 01, 2025
Change
-0%
Bid103
Ask112
volume0
Intrest0
Strike
400
400
Last Price1.35Jul 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid93.8
Ask101.8
volume0
Intrest0
Strike
410
410
Last Price7.4Jun 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid83
Ask92
volume0
Intrest0
Strike
420
420
Last Price2.3Jul 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Last Price84.6Nov 04, 2025
Change
-0%
Bid74
Ask81
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask71.2
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price96Oct 23, 2025
Change
-0%
Bid54
Ask61.2
volume0
Intrest2
Strike
450
450
Last Price2.25Nov 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price63.88Nov 12, 2025
Change
-0%
Bid44
Ask51.2
volume0
Intrest3
Strike
460
460
Last Price2.45Dec 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price37.79Dec 16, 2025
Change
13.6726.56%
Bid34
Ask41
volume2
Intrest2
Strike
470
470
Last Price5.05Nov 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price44.73Dec 08, 2025
Change
-0%
Bid25
Ask32
volume0
Intrest1
Strike
480
480
Last Price6.93Nov 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest9
Last Price41.1Nov 03, 2025
Change
-0%
Bid15
Ask22
volume0
Intrest2
Strike
490
490
Last Price1.09Dec 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest8
Last Price15.5Dec 15, 2025
Change
-0%
Bid6
Ask14
volume0
Intrest15
Strike
500
500
Last Price3.11Dec 09, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price15.49Dec 05, 2025
Change
-0%
Bid2
Ask10
volume0
Intrest7
Strike
510
510
Last Price3.59Dec 12, 2025
Change
-0%
Bid1.8
Ask10
volume0
Intrest4
Last Price6.36Dec 15, 2025
Change
-0%
Bid0.1
Ask10
volume0
Intrest14
Strike
520
520
Last Price6.59Dec 12, 2025
Change
-0%
Bid9
Ask17
volume0
Intrest4
Last Price4.54Dec 05, 2025
Change
-0%
Bid0.05
Ask4.8
volume0
Intrest15
Strike
530
530
Last Price35.06Dec 02, 2025
Change
-0%
Bid19
Ask26
volume0
Intrest2
Last Price4.98Nov 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest12
Strike
540
540
Last Price26.5Dec 10, 2025
Change
-0%
Bid29
Ask36
volume0
Intrest1
Last Price3.7Dec 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Strike
550
550
Last Price17Oct 14, 2025
Change
-0%
Bid39
Ask46.8
volume0
Intrest0
Last Price0.3Dec 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Strike
560
560
Last Price48.42Nov 04, 2025
Change
-0%
Bid49
Ask56.4
volume0
Intrest0
Last Price3.48Oct 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
570
570
Last Price57.31Nov 04, 2025
Change
-0%
Bid59
Ask66.9
volume0
Intrest0
Last Price0.25Dec 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Strike
580
580
Last Price80.99Nov 25, 2025
Change
-0%
Bid69
Ask76
volume0
Intrest4
Last Price2.4Nov 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Strike
590
590
Last Price91.02Nov 25, 2025
Change
-0%
Bid79
Ask88
volume0
Intrest0
Last Price5Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest12
Strike
600
600
Last Price61.5Oct 22, 2025
Change
-0%
Bid89
Ask97
volume0
Intrest0
Last Price6.2Oct 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest22
Strike
610
610
Last Price-
Change
-
Bid99
Ask107
volume0
Intrest0
Last Price1.5Nov 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest32
Strike
620
620
Last Price-
Change
-
Bid109
Ask116.5
volume0
Intrest0
Last Price5.95Oct 03, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest42
Strike
640
640
Last Price-
Change
-
Bid129
Ask137
volume0
Intrest0
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
660
660
Last Price-
Change
-
Bid149
Ask156.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid169
Ask177
volume0
Intrest0
