Australia markets close in 1 hour 59 minutes

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.13+1.65 (+1.24%)
At close: 04:00PM EDT
135.80 +0.67 (+0.50%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM230421C000950002022-09-30 10:45AM EDT95.0039.5044.8049.500.00-10160.17%
TM230421C001000002023-01-19 10:40AM EDT100.0044.9042.0045.000.00-25157.59%
TM230421C001100002023-01-17 3:01PM EDT110.0035.5031.5036.300.00-14130.49%
TM230421C001150002022-10-03 10:43AM EDT115.0025.9024.2027.900.00-1093.20%
TM230421C001200002023-02-07 12:02PM EDT120.0024.4518.3021.000.00-1069.07%
TM230421C001250002023-03-17 3:10PM EDT125.009.209.1012.100.00-6636.79%
TM230421C001300002023-03-16 11:13AM EDT130.007.164.607.500.00-12828.59%
TM230421C001350002023-03-20 10:44AM EDT135.003.002.603.10+0.45+17.65%39119.02%
TM230421C001400002023-03-20 2:43PM EDT140.001.000.801.40-0.05-4.76%1175120.15%
TM230421C001450002023-03-20 9:45AM EDT145.000.440.300.55-0.01-2.22%221120.90%
TM230421C001500002023-03-17 3:39PM EDT150.000.200.150.400.00-710825.34%
TM230421C001550002023-03-20 1:09PM EDT155.000.250.050.55-0.08-24.24%315833.57%
TM230421C001600002023-03-13 12:41PM EDT160.000.100.000.400.00-111736.45%
TM230421C001650002023-03-17 1:20PM EDT165.000.100.000.250.00-36937.84%
TM230421C001700002023-02-02 11:13AM EDT170.000.400.004.800.00-11972.88%
TM230421C001750002023-02-15 2:08PM EDT175.000.050.000.200.00-11144.87%
TM230421C001800002023-03-20 12:14PM EDT180.000.050.000.05-0.10-66.67%2615640.23%
TM230421C001850002023-01-17 12:34PM EDT185.000.230.002.450.00-2374.76%
TM230421C001900002023-02-23 1:52PM EDT190.000.050.000.750.00--162.35%
TM230421C002000002022-11-23 1:36PM EDT200.000.350.004.800.00-14103.77%
TM230421C002100002023-01-30 3:05PM EDT210.000.100.000.150.00-3861.13%
TM230421C002200002023-02-08 4:58PM EDT220.000.100.000.100.00-2263.67%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM230421P000700002023-03-20 10:00AM EDT70.000.050.000.800.00-142118.56%
TM230421P000750002022-10-18 9:30AM EDT75.001.100.002.850.00--10139.62%
TM230421P000800002023-03-17 9:30AM EDT80.000.050.000.400.00-23286.62%
TM230421P000850002022-09-12 9:30AM EDT85.001.350.000.000.00--1025.00%
TM230421P000900002023-01-19 1:04PM EDT90.000.100.000.150.00-7760.16%
TM230421P000950002023-03-01 3:15PM EDT95.000.100.000.750.00-51368.26%
TM230421P001000002023-03-20 10:55AM EDT100.000.050.050.20-0.10-66.67%2453.42%
TM230421P001050002023-03-17 12:34PM EDT105.000.200.050.300.00-12749.41%
TM230421P001100002023-03-17 11:43AM EDT110.000.290.000.450.00-11645.46%
TM230421P001150002023-03-20 3:09PM EDT115.000.350.200.40-0.45-56.25%63536.48%
TM230421P001200002023-03-20 12:37PM EDT120.000.610.500.90+0.01+1.67%113135.94%
TM230421P001250002023-03-20 12:37PM EDT125.001.150.751.50-0.45-28.13%5661232.72%
TM230421P001300002023-03-20 1:29PM EDT130.002.001.552.45-1.10-35.48%420829.16%
TM230421P001350002023-03-20 10:24AM EDT135.004.274.104.50-1.23-22.36%310028.63%
TM230421P001400002023-03-20 12:44PM EDT140.008.106.708.80-0.70-7.95%121637.29%
TM230421P001450002023-03-20 12:44PM EDT145.0012.7510.6013.30-0.69-5.13%121344.37%
TM230421P001500002023-03-14 2:39PM EDT150.0016.0015.2018.900.00-33157.76%
TM230421P001550002023-02-28 10:59AM EDT155.0020.0020.2023.700.00-2750.32%
TM230421P001600002023-02-15 10:30AM EDT160.0021.0026.7030.100.00-1169.80%
TM230421P001800002022-09-15 1:06PM EDT180.0041.2543.5048.300.00--067.14%