Australia markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
176.27+0.76 (+0.43%)
At close: 4:00PM EDT
178.78 +2.51 (+1.42%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM211119C001350002021-10-11 11:30AM EDT135.0040.9039.6042.900.00-3068.56%
TM211119C001600002021-10-14 3:36PM EDT160.0016.1016.8017.300.00-3728.57%
TM211119C001650002021-10-15 9:45AM EDT165.0011.8710.9012.70-1.38-10.42%1324.90%
TM211119C001700002021-10-12 11:45AM EDT170.009.306.808.500.00-23622.06%
TM211119C001750002021-10-15 3:44PM EDT175.005.044.805.20+0.29+6.11%255220.91%
TM211119C001800002021-10-15 3:49PM EDT180.002.802.652.90-0.15-5.08%2265520.55%
TM211119C001850002021-10-15 3:51PM EDT185.001.401.351.65-0.15-9.68%2765521.54%
TM211119C001900002021-10-15 2:40PM EDT190.000.800.700.85-0.06-6.98%125021.97%
TM211119C001950002021-10-13 1:03PM EDT195.000.650.250.550.00-21423.98%
TM211119C002000002021-10-13 9:54AM EDT200.000.360.000.400.00-2326.32%
TM211119C002100002021-09-27 2:44PM EDT210.000.600.004.800.00--153.69%
TM211119C002200002021-10-11 9:52AM EDT220.000.300.000.350.00-11039.84%
TM211119C002300002021-10-04 10:01AM EDT230.000.050.000.750.00-1153.32%
TM211119C002400002021-10-04 9:41AM EDT240.000.050.002.000.00-1163.43%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM211119P001300002021-10-13 3:10PM EDT130.000.190.002.500.00--370.92%
TM211119P001350002021-10-08 2:53PM EDT135.000.450.001.500.00-1156.59%
TM211119P001400002021-10-06 12:05PM EDT140.000.700.002.300.00-3355.84%
TM211119P001450002021-10-14 12:29PM EDT145.000.470.002.000.00-3557.86%
TM211119P001500002021-10-15 2:40PM EDT150.000.460.400.55-0.09-16.36%302135.30%
TM211119P001550002021-10-15 3:00PM EDT155.000.550.502.85-0.85-60.71%213549.59%
TM211119P001600002021-10-15 3:55PM EDT160.001.650.751.35+0.60+57.14%58431.25%
TM211119P001650002021-10-15 3:55PM EDT165.002.061.151.90+0.36+21.18%4310128.02%
TM211119P001700002021-10-15 3:39PM EDT170.002.082.002.20-0.52-20.00%1621521.90%
TM211119P001750002021-10-15 3:30PM EDT175.003.783.604.00-0.67-15.06%712821.24%
TM211119P001800002021-10-05 11:32AM EDT180.009.906.406.700.00-111520.90%
TM211119P001850002021-10-06 12:22PM EDT185.0019.809.8011.800.00-62229.27%
TM211119P001900002021-09-27 10:33AM EDT190.009.2013.0015.400.00--427.83%
TM211119P001950002021-09-27 10:20AM EDT195.0012.9017.7020.600.00--534.79%