Australia markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.31+2.71 (+1.71%)
At close: 04:00PM EDT
161.00 -0.31 (-0.19%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220819C001300002022-08-12 1:12PM EDT130.0030.7029.1033.30-3.90-11.27%33154.15%
TM220819C001500002022-08-12 1:10PM EDT150.0010.9010.0013.10+6.40+142.22%423572.46%
TM220819C001550002022-08-12 1:00PM EDT155.005.904.907.60+0.40+7.27%52744.48%
TM220819C001600002022-08-12 1:59PM EDT160.002.601.503.80+0.95+57.58%48537.74%
TM220819C001650002022-08-12 2:19PM EDT165.000.600.350.85+0.25+71.43%255526.66%
TM220819C001700002022-08-11 9:30AM EDT170.000.400.000.500.00-16636.28%
TM220819C001750002022-08-11 3:51PM EDT175.000.050.050.250.00-330941.70%
TM220819C001800002022-08-10 3:45PM EDT180.000.070.000.350.00-311956.45%
TM220819C001850002022-08-09 11:43AM EDT185.000.050.000.500.00-353662.70%
TM220819C001900002022-08-02 9:32AM EDT190.000.050.000.500.00-1772.17%
TM220819C001950002022-07-13 11:55AM EDT195.000.070.000.500.00-1181.25%
TM220819C002000002022-08-01 2:33PM EDT200.000.050.000.500.00-201689.84%
TM220819C002100002022-07-13 11:56AM EDT210.000.050.000.300.00-1198.05%
TM220819C002200002022-08-05 11:41AM EDT220.000.050.000.000.00-1250.00%
TM220819C002300002022-08-12 12:43PM EDT230.000.010.000.05-0.04-80.00%251,269101.56%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220819P000850002022-08-12 3:48PM EDT85.000.010.000.05-0.04-80.00%3172182.81%
TM220819P000900002022-08-10 1:32PM EDT90.000.020.000.050.00-2558167.19%
TM220819P000950002022-08-12 3:50PM EDT95.000.010.000.10-0.01-50.00%75510164.06%
TM220819P001000002022-08-04 9:58AM EDT100.000.050.000.600.00-637191.21%
TM220819P001050002022-08-05 9:33AM EDT105.000.050.000.050.00-167125.78%
TM220819P001150002022-08-10 9:30AM EDT115.000.01--0.00---0.00%
TM220819P001200002022-08-03 3:31PM EDT120.000.220.000.100.00-2396.88%
TM220819P001250002022-07-14 11:06AM EDT125.000.550.004.800.00-113184.62%
TM220819P001300002022-08-08 9:40AM EDT130.000.150.000.100.00-122073.05%
TM220819P001350002022-08-05 1:29PM EDT135.000.200.000.500.00-32779.79%
TM220819P001400002022-08-12 11:05AM EDT140.000.090.000.10+0.04+80.00%25150.59%
TM220819P001450002022-08-09 2:45PM EDT145.000.600.000.000.00-34125.00%
TM220819P001500002022-08-12 12:05PM EDT150.000.130.050.20-0.25-65.79%318736.96%
TM220819P001550002022-08-11 9:30AM EDT155.000.950.252.400.00-18360.91%
TM220819P001600002022-08-12 9:34AM EDT160.002.321.054.50-0.24-9.38%34862.43%
TM220819P001650002022-08-12 3:50PM EDT165.004.413.705.00-3.79-46.22%7933.23%
TM220819P001700002022-08-05 3:48PM EDT170.0012.887.3010.500.00-2159.03%
TM220819P001800002022-08-03 9:51AM EDT180.0017.0517.3020.400.00-1188.40%
TM220819P001850002022-07-15 3:41PM EDT185.0028.5821.8026.000.00--560.64%