Australia markets open in 6 hours 51 minutes

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
215.86-0.77 (-0.36%)
As of 01:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM240621C001400002024-03-26 3:50PM EDT140.00113.8084.0088.500.00-22183.86%
TM240621C001500002024-03-27 9:53AM EDT150.00103.0075.1079.000.00-44168.80%
TM240621C001650002024-02-12 2:05PM EDT165.0063.2166.2070.800.00-13176.18%
TM240621C001700002024-02-21 3:19PM EDT170.0058.2382.5087.300.00-26276.45%
TM240621C001750002024-02-22 3:54PM EDT175.0061.0077.6082.300.00-124263.00%
TM240621C001800002024-03-15 1:09PM EDT180.0054.6862.5066.900.00-12199.76%
TM240621C001850002024-03-12 9:58AM EDT185.0052.9559.8063.200.00-128196.51%
TM240621C001900002024-03-04 10:46AM EDT190.0055.6052.0056.200.00-114173.67%
TM240621C001950002024-05-20 11:04AM EDT195.0027.0021.7023.800.00-12643.18%
TM240621C002000002024-05-21 10:27AM EDT200.0021.8017.1018.300.00-13833.61%
TM240621C002100002024-05-23 12:02PM EDT210.009.808.309.60-4.10-29.50%587025.61%
TM240621C002200002024-05-23 12:38PM EDT220.003.803.503.90-0.40-9.52%6156323.00%
TM240621C002300002024-05-23 11:22AM EDT230.001.081.001.20-0.17-13.60%1745022.28%
TM240621C002400002024-05-23 12:36PM EDT240.000.320.250.40-0.08-21.05%1846223.78%
TM240621C002500002024-05-23 10:15AM EDT250.000.150.150.25-0.03-16.67%10142428.05%
TM240621C002600002024-05-21 3:23PM EDT260.000.150.050.400.00-415836.96%
TM240621C002700002024-05-16 2:09PM EDT270.000.050.000.700.00-17047.66%
TM240621C002800002024-05-21 2:15PM EDT280.000.030.002.150.00-13458.55%
TM240621C002900002024-04-18 12:51PM EDT290.000.580.002.150.00-15064.43%
TM240621C003000002024-05-08 12:00PM EDT300.000.050.002.150.00-210970.00%
TM240621C003100002024-05-09 10:33AM EDT310.000.150.000.900.00-1364.40%
TM240621C003200002024-04-23 9:54AM EDT320.000.120.002.150.00-1480.32%
TM240621C003400002024-04-08 10:59AM EDT340.000.350.000.150.00--261.52%
TM240621C003500002024-03-08 2:11PM EDT350.000.320.100.550.00-101077.73%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM240621P000900002024-04-15 10:45AM EDT90.000.050.000.750.00-111145.70%
TM240621P001000002023-11-07 11:41AM EDT100.000.350.000.550.00--1123.83%
TM240621P001150002024-03-27 12:04PM EDT115.000.050.000.050.00-3378.13%
TM240621P001200002023-11-07 10:49AM EDT120.001.000.300.950.00-20110.35%
TM240621P001250002023-11-10 12:26PM EDT125.001.000.001.250.00--1103.61%
TM240621P001300002023-12-27 1:01PM EDT130.000.850.000.750.00-3789.06%
TM240621P001350002024-02-06 10:42AM EDT135.001.130.000.000.00-202225.00%
TM240621P001400002024-02-08 11:22AM EDT140.000.350.000.750.00-505377.54%
TM240621P001450002024-01-22 3:33PM EDT145.000.650.002.400.00-11389.89%
TM240621P001500002024-01-22 12:16PM EDT150.000.700.000.750.00-103966.70%
TM240621P001550002024-03-22 12:03PM EDT155.000.050.000.750.00-13861.47%
TM240621P001600002024-04-22 9:37AM EDT160.000.200.000.000.00-220125.00%
TM240621P001650002024-05-07 3:03PM EDT165.000.140.002.150.00-114663.70%
TM240621P001700002024-03-22 3:30PM EDT170.000.400.050.500.00-36949.17%
TM240621P001750002024-05-20 1:47PM EDT175.000.100.050.450.00-14543.29%
TM240621P001800002024-05-16 3:07PM EDT180.000.190.050.200.00-55633.11%
TM240621P001850002024-05-13 10:02AM EDT185.000.450.050.300.00-19331.06%
TM240621P001900002024-05-23 12:36PM EDT190.000.350.300.40+0.05+16.67%1220128.20%
TM240621P001950002024-05-23 12:34PM EDT195.000.520.500.65+0.10+23.81%57126.47%
TM240621P002000002024-05-23 12:34PM EDT200.000.900.851.00+0.15+20.00%8623,40324.29%
TM240621P002100002024-05-23 12:36PM EDT210.002.582.602.90+0.27+11.69%1384621.88%
TM240621P002200002024-05-23 12:47PM EDT220.007.006.907.20+0.90+14.75%3040619.47%
TM240621P002300002024-05-21 3:49PM EDT230.0014.4413.9015.30+2.46+20.53%214322.02%
TM240621P002400002024-05-22 3:47PM EDT240.0023.5022.5025.300.00-161631.08%
TM240621P002500002024-05-14 12:59PM EDT250.0033.3032.5035.700.00-1142.43%
TM240621P002600002024-05-06 10:25AM EDT260.0025.9542.5045.400.00-9047.41%
TM240621P002700002024-05-06 10:25AM EDT270.0035.4552.3055.600.00-9056.24%