Australia markets open in 6 hours 44 minutes

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.40-1.88 (-1.37%)
As of 01:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM240119C001000002022-08-04 9:34AM EDT100.0059.3044.5049.500.00-12653.84%
TM240119C001100002022-08-30 10:04AM EDT110.0045.0028.0033.000.00--231.29%
TM240119C001200002022-06-14 3:33PM EDT120.0041.9036.4040.700.00-3552.53%
TM240119C001250002022-07-20 2:32PM EDT125.0039.0034.2038.900.00-92552.94%
TM240119C001300002022-09-21 3:12PM EDT130.0020.4015.8020.100.00-1628.53%
TM240119C001350002022-08-03 1:16PM EDT135.0035.0020.6025.400.00-21041.07%
TM240119C001400002022-09-26 11:20AM EDT140.0014.0011.0016.000.00-12429.00%
TM240119C001450002022-09-20 10:17AM EDT145.0014.039.0013.800.00-2628.47%
TM240119C001500002022-09-22 11:09AM EDT150.0010.789.1012.000.00-26428.28%
TM240119C001550002022-09-20 10:17AM EDT155.0010.287.809.100.00-215325.92%
TM240119C001600002022-09-23 11:02AM EDT160.007.146.908.400.00-132926.93%
TM240119C001650002022-09-19 9:41AM EDT165.008.005.308.400.00-25928.97%
TM240119C001700002022-09-20 10:18AM EDT170.006.002.507.500.00-14129.25%
TM240119C001750002022-09-13 12:16PM EDT175.006.001.506.500.00-11529.12%
TM240119C001800002022-09-09 1:05PM EDT180.005.951.154.700.00-18127.08%
TM240119C001850002022-09-19 11:20AM EDT185.004.152.504.000.00-220726.99%
TM240119C001900002022-09-23 9:30AM EDT190.005.672.654.800.00-17830.21%
TM240119C001950002022-09-19 10:15AM EDT195.004.000.005.000.00-12532.03%
TM240119C002000002022-09-23 9:30AM EDT200.004.721.404.700.00-18132.65%
TM240119C002100002022-09-16 3:44PM EDT210.002.000.503.000.00-17430.68%
TM240119C002200002022-08-02 11:57AM EDT220.004.200.654.000.00-5010335.59%
TM240119C002300002022-09-15 1:08PM EDT230.003.000.000.000.00-11612.50%
TM240119C002400002022-07-07 10:44AM EDT240.002.350.004.200.00-19140.15%
TM240119C002500002022-09-09 9:48AM EDT250.001.000.000.000.00-119412.50%
TM240119C002600002022-07-01 10:40AM EDT260.001.400.005.000.00-31145.88%
TM240119C002700002022-08-25 11:20AM EDT270.001.000.005.000.00-21547.57%
TM240119C002900002022-03-14 9:30AM EDT290.003.200.000.000.00-1112.50%
TM240119C003000002022-06-28 11:44AM EDT300.001.250.005.000.00-115852.13%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM240119P000800002022-08-23 2:01PM EDT80.001.801.505.000.00-11647.73%
TM240119P000850002022-08-23 2:33PM EDT85.001.350.105.000.00-1143.60%
TM240119P000900002022-09-22 1:37PM EDT90.003.003.103.700.00-211635.56%
TM240119P000950002022-06-13 11:36AM EDT95.003.701.155.300.00-10236.79%
TM240119P001000002022-08-23 2:03PM EDT100.003.241.656.500.00-1636.23%
TM240119P001050002022-04-07 10:16AM EDT105.004.021.656.200.00-151631.81%
TM240119P001100002022-09-20 10:48AM EDT110.005.814.509.500.00-3335.33%
TM240119P001150002022-08-09 9:36AM EDT115.005.505.0010.000.00-1232.41%
TM240119P001200002022-09-23 10:04AM EDT120.009.687.6012.400.00-1632.94%
TM240119P001250002022-09-16 2:05PM EDT125.0010.5010.6012.100.00-305228.31%
TM240119P001300002022-08-10 1:02PM EDT130.008.609.3012.300.00-1529824.52%
TM240119P001350002022-04-07 12:48PM EDT135.009.307.0012.000.00-22819.75%
TM240119P001400002022-09-02 1:11PM EDT140.0015.7017.5019.200.00-28526.76%
TM240119P001450002022-09-21 2:14PM EDT145.0020.2519.5024.500.00-12430.27%
TM240119P001500002022-09-22 3:47PM EDT150.0022.0022.5027.500.00-53929.76%
TM240119P001550002022-08-29 10:54AM EDT155.0020.0426.1030.900.00-5929.62%
TM240119P001600002022-08-30 10:09AM EDT160.0024.0029.6034.400.00-52229.36%
TM240119P001650002022-06-16 9:37AM EDT165.0026.9022.0027.000.00-2100.00%
TM240119P001700002022-09-22 10:23AM EDT170.0035.0037.3041.700.00-52728.54%
TM240119P001800002022-07-01 3:32PM EDT180.0035.7528.7033.300.00-130.00%
TM240119P001850002021-12-13 1:12AM EDT185.0026.0218.0023.000.00--00.00%
TM240119P001900002022-09-01 11:45AM EDT190.0048.5054.2058.800.00-52128.89%
TM240119P002000002022-08-04 1:32PM EDT200.0048.8055.5060.500.00-2290.00%
TM240119P002100002022-03-03 11:51AM EDT210.0050.6040.6045.300.00--120.00%
TM240119P002200002022-04-28 11:05AM EDT220.0056.5056.1060.900.00-20150.00%
TM240119P002500002022-03-03 10:52AM EDT250.0082.0072.7076.900.00--30.00%
TM240119P002700002022-01-13 10:57AM EDT270.0070.0083.0088.000.00-240.00%