Australia markets open in 3 hours 54 minutes

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.65-0.82 (-0.52%)
At close: 03:59PM EDT
154.67 +0.05 (+0.03%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220715C001300002022-03-22 9:30AM EDT130.0042.1044.7049.000.00-10341.26%
TM220715C001350002022-03-16 10:24AM EDT135.0036.0032.2035.900.00--0230.10%
TM220715C001400002022-06-21 2:53PM EDT140.0019.4013.2016.700.00-1169.58%
TM220715C001450002022-06-21 11:13AM EDT145.0015.198.1012.200.00-5359.94%
TM220715C001500002022-07-05 10:08AM EDT150.004.805.407.20-1.50-23.81%531842.60%
TM220715C001550002022-07-05 1:33PM EDT155.002.002.402.85-2.26-53.05%122128.15%
TM220715C001600002022-07-01 9:30AM EDT160.001.250.751.300.00-120430.37%
TM220715C001650002022-07-01 10:58AM EDT165.000.550.250.800.00-116436.38%
TM220715C001700002022-06-30 1:26PM EDT170.000.220.000.800.00-26946.90%
TM220715C001750002022-07-01 11:32AM EDT175.000.100.000.950.00-30050059.33%
TM220715C001800002022-06-30 9:30AM EDT180.000.150.100.200.00-134648.54%
TM220715C001850002022-07-01 11:05AM EDT185.000.050.000.400.00-128355.47%
TM220715C001900002022-07-01 11:05AM EDT190.000.050.000.150.00-246453.52%
TM220715C001950002022-07-01 11:05AM EDT195.000.060.001.050.00-312781.64%
TM220715C002000002022-07-01 3:14PM EDT200.000.050.000.050.00-1,2701,47757.03%
TM220715C002100002022-06-09 9:31AM EDT210.000.190.000.200.00-478077.93%
TM220715C002200002022-06-16 2:32PM EDT220.000.050.004.800.00-6229158.67%
TM220715C002300002022-04-08 2:27PM EDT230.001.950.051.000.00-21,144124.32%
TM220715C002400002022-03-16 9:44AM EDT240.000.500.000.500.00-1478119.92%
TM220715C002500002022-04-08 9:31AM EDT250.000.200.000.750.00-1114137.01%
TM220715C002600002022-02-04 12:46PM EDT260.001.400.004.800.00-31149207.81%
TM220715C002700002022-01-25 4:59PM EDT270.001.250.054.800.00-4638218.90%
TM220715C002800002022-06-24 12:38PM EDT280.000.050.000.050.00-5761,557118.75%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220715P000850002022-06-23 1:32PM EDT85.000.050.000.050.00-331126.56%
TM220715P000900002022-06-29 11:58AM EDT90.000.050.000.150.00--107130.47%
TM220715P000950002022-04-18 1:08PM EDT95.000.250.000.600.00--2144.53%
TM220715P001000002022-06-13 2:26PM EDT100.000.150.004.800.00--2206.69%
TM220715P001050002022-06-30 10:11AM EDT105.000.050.004.800.00--7188.53%
TM220715P001100002022-02-17 1:31PM EDT110.000.350.150.900.00--2117.68%
TM220715P001150002022-07-05 3:32PM EDT115.000.050.000.050.00-49266.41%
TM220715P001200002022-05-16 9:36AM EDT120.000.700.001.450.00-5799.07%
TM220715P001250002022-06-13 1:29PM EDT125.000.500.004.800.00-116121.63%
TM220715P001300002022-06-15 10:23AM EDT130.000.750.052.450.00-2885.45%
TM220715P001350002022-07-05 3:33PM EDT135.000.400.002.15+0.20+100.00%111968.38%
TM220715P001400002022-06-28 12:23PM EDT140.000.500.350.850.00-28250.98%
TM220715P001450002022-07-05 10:20AM EDT145.001.050.702.80+0.05+5.00%111150.32%
TM220715P001500002022-07-05 12:38PM EDT150.001.900.551.70+0.45+31.03%280633.69%
TM220715P001550002022-07-05 2:24PM EDT155.003.803.103.60+0.60+18.75%127631.95%
TM220715P001600002022-07-05 1:14PM EDT160.008.345.207.80+2.37+39.70%2126942.66%
TM220715P001650002022-07-05 1:20PM EDT165.0010.509.2013.30+0.20+1.94%18762.70%
TM220715P001700002022-07-01 3:55PM EDT170.0015.0014.5017.500.00-243666.28%
TM220715P001750002022-06-28 1:55PM EDT175.0017.7019.0023.100.00-122554.64%
TM220715P001800002022-06-27 10:47AM EDT180.0022.8524.4027.900.00-17065.58%
TM220715P001850002022-07-01 3:32PM EDT185.0029.9528.8033.300.00-13771.68%
TM220715P001900002022-06-14 12:55PM EDT190.0035.5534.1038.000.00-14179.49%
TM220715P001950002022-04-01 1:13PM EDT195.0019.3023.6026.700.00-11160.00%
TM220715P002000002022-05-25 3:23PM EDT200.0038.4738.7043.500.00-71020.00%
TM220715P002100002022-06-27 12:54PM EDT210.0053.8054.0057.800.00-4100102.44%
TM220715P002200002022-02-17 4:52PM EDT220.0038.2049.0053.500.00-370.00%
TM220715P002300002022-02-22 3:06PM EDT230.0048.7050.0054.000.00-6130.00%
TM220715P002400002022-02-14 1:08AM EDT240.0049.900.000.000.00--00.00%