Australia markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.24-0.50 (-0.36%)
As of 09:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM230120C000800002022-09-13 12:03PM EDT80.0061.500.000.000.00-100.00%
TM230120C000950002022-03-29 3:39PM EDT95.0089.9776.5081.300.00--0238.05%
TM230120C001000002022-08-09 1:41PM EDT100.0053.1041.5046.200.00-203384.38%
TM230120C001100002022-03-29 3:39PM EDT110.0074.9562.2067.000.00-71195.75%
TM230120C001200002022-09-13 12:20PM EDT120.0023.070.000.000.00-1330.00%
TM230120C001300002022-09-26 9:43AM EDT130.0011.008.5012.800.00-14033.58%
TM230120C001350002022-09-22 9:31AM EDT135.0010.105.6010.400.00-1834.01%
TM230120C001400002022-09-14 3:35PM EDT140.008.503.307.900.00-133832.82%
TM230120C001450002022-09-22 11:09AM EDT145.004.580.000.000.00-11033.13%
TM230120C001500002022-09-27 9:30AM EDT150.002.880.000.000.00-1263.13%
TM230120C001550002022-09-21 12:39PM EDT155.002.220.154.700.00-115237.35%
TM230120C001600002022-09-23 3:34PM EDT160.001.270.000.000.00-21246.25%
TM230120C001650002022-09-26 2:02PM EDT165.000.970.000.000.00-406.25%
TM230120C001700002022-09-14 11:48AM EDT170.001.000.004.500.00-34048.10%
TM230120C001750002022-09-19 11:04AM EDT175.000.700.004.800.00-1052.76%
TM230120C001800002022-09-14 9:30AM EDT180.000.700.001.900.00-116241.38%
TM230120C001850002022-09-12 3:06PM EDT185.000.800.004.800.00-108859.03%
TM230120C001900002022-07-21 9:58AM EDT190.000.051.302.200.00-210448.50%
TM230120C001950002022-08-17 9:55AM EDT195.001.650.004.800.00-130652.22%
TM230120C002000002022-09-07 2:19PM EDT200.000.500.000.000.00-19212.50%
TM230120C002100002022-09-12 12:57PM EDT210.000.200.004.800.00-124959.20%
TM230120C002200002022-06-29 11:45AM EDT220.000.900.201.100.00-11,04453.13%
TM230120C002300002022-06-10 12:38PM EDT230.001.100.301.100.00-112152.08%
TM230120C002400002022-08-22 9:38AM EDT240.000.400.000.750.00-111055.96%
TM230120C002500002022-08-24 3:05PM EDT250.000.100.000.500.00-15055.18%
TM230120C002600002022-06-24 11:15AM EDT260.001.020.004.800.00-25577.97%
TM230120C002700002022-08-25 10:29AM EDT270.000.150.000.600.00-528756.25%
TM230120C002800002022-09-22 12:34PM EDT280.000.050.000.000.00-24525.00%
TM230120C002900002022-09-23 3:49PM EDT290.000.100.000.000.00-155125.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM230120P000800002022-09-27 11:24AM EDT80.000.450.000.000.00-12925.00%
TM230120P000850002022-05-23 10:51AM EDT85.000.600.004.800.00--169.82%
TM230120P000900002021-12-06 10:58AM EDT90.000.600.000.000.00--1012.50%
TM230120P001000002022-08-31 2:03PM EDT100.001.750.000.000.00-14812.50%
TM230120P001050002022-08-23 2:31PM EDT105.001.350.152.500.00-1545.09%
TM230120P001100002022-08-18 9:30AM EDT110.000.830.951.650.00-11134.01%
TM230120P001150002022-09-07 12:04PM EDT115.001.600.000.000.00-1466.25%
TM230120P001200002022-09-27 2:04PM EDT120.003.550.000.000.00-2466.25%
TM230120P001250002022-09-23 2:04PM EDT125.004.100.000.000.00-903.13%
TM230120P001300002022-09-19 3:58PM EDT130.004.200.000.000.00-10451.56%
TM230120P001350002022-09-21 9:49AM EDT135.006.150.000.000.00-11150.10%
TM230120P001400002022-09-26 12:36PM EDT140.0011.1010.3012.400.00-349631.98%
TM230120P001450002022-09-21 3:31PM EDT145.0012.3012.7016.500.00-13934.94%
TM230120P001500002022-09-27 11:52AM EDT150.0017.500.000.000.00-11060.00%
TM230120P001550002022-09-20 10:41AM EDT155.0017.7919.9024.300.00-55236.77%
TM230120P001600002022-09-23 11:54AM EDT160.0025.7524.6028.900.00-17039.28%
TM230120P001650002022-09-09 10:46AM EDT165.0022.300.000.000.00-170.00%
TM230120P001700002022-09-26 10:17AM EDT170.0034.7034.4039.000.00-17047.02%
TM230120P001750002022-09-21 3:45PM EDT175.0039.0039.3044.000.00-14550.37%
TM230120P001800002022-09-15 1:06PM EDT180.0040.600.000.000.00-5410.00%
TM230120P001850002022-08-26 11:02AM EDT185.0034.0047.4052.000.00-15346.19%
TM230120P001900002022-07-01 12:17PM EDT190.0039.2028.0032.600.00-220.00%
TM230120P002000002022-09-12 10:12AM EDT200.0055.830.000.000.00-10230.00%
TM230120P002100002022-05-13 12:23PM EDT210.0050.9148.7052.600.00-1200.00%
TM230120P002200002022-08-08 9:48AM EDT220.0064.6077.2082.000.00-9110.00%
TM230120P002300002022-01-31 2:02PM EDT230.0043.3054.5059.500.00-100.00%
TM230120P002500002022-01-18 11:39AM EDT250.0051.4766.1071.000.00-110.00%
TM230120P002700002022-03-08 1:58PM EDT270.00114.6594.0098.900.00--00.00%