Australia markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
251.71-0.44 (-0.17%)
As of 01:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM240419C001000002024-03-26 3:40PM EDT100.00154.10149.90153.500.00-20223.14%
TM240419C001150002024-03-26 3:45PM EDT115.00138.90135.40138.700.00-10144.82%
TM240419C001300002023-10-13 1:05PM EDT130.0052.4158.0062.500.00-200.00%
TM240419C001350002024-03-26 3:45PM EDT135.00118.90115.50118.500.00-20114.94%
TM240419C001400002024-01-05 4:07PM EDT140.0048.8061.5065.700.00-100.00%
TM240419C001500002024-03-27 9:57AM EDT150.00101.73100.70103.000.00-1288.09%
TM240419C001550002024-03-26 3:16PM EDT155.00100.3095.2098.100.00-250120.90%
TM240419C001600002024-03-26 3:16PM EDT160.0093.8090.5093.300.00-25081.35%
TM240419C001650002024-03-26 3:16PM EDT165.0089.2086.4088.200.00-150091.11%
TM240419C001700002024-03-26 3:25PM EDT170.0084.9080.5083.800.00-350381.35%
TM240419C001750002024-03-26 3:25PM EDT175.0080.0075.2078.300.00-1,650255.08%
TM240419C001800002024-03-26 3:25PM EDT180.0074.5070.1074.300.00-350072.36%
TM240419C001850002024-03-26 3:16PM EDT185.0069.7066.4069.300.00-200279.49%
TM240419C001900002024-03-26 3:25PM EDT190.0065.0060.8063.900.00-500165.48%
TM240419C001950002024-03-26 3:25PM EDT195.0059.4056.0058.900.00-2,000462.21%
TM240419C002000002024-03-26 3:25PM EDT200.0055.0050.3053.300.00-2,4002368.19%
TM240419C002100002024-03-26 3:25PM EDT210.0044.5041.3044.000.00-1,0012563.14%
TM240419C002200002024-03-26 3:25PM EDT220.0034.7032.0034.500.00-1,002854.70%
TM240419C002300002024-03-27 12:25PM EDT230.0022.7122.3023.100.00-899132.94%
TM240419C002400002024-03-28 12:48PM EDT240.0013.5013.4013.90-0.10-0.74%365526.06%
TM240419C002500002024-03-28 1:03PM EDT250.006.206.306.60-0.60-8.82%1365822.71%
TM240419C002600002024-03-28 12:33PM EDT260.002.292.252.50-0.29-11.24%621,42422.30%
TM240419C002700002024-03-28 1:00PM EDT270.000.710.600.80-0.14-16.47%518422.85%
TM240419C002800002024-03-28 10:40AM EDT280.000.350.200.35+0.06+20.69%1039625.66%
TM240419C002900002024-03-25 2:33PM EDT290.000.050.050.450.00-108633.77%
TM240419C003000002024-03-27 2:41PM EDT300.000.170.000.50+0.04+30.77%1740.85%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM240419P000850002024-03-27 10:33AM EDT85.000.040.000.050.00-113146.88%
TM240419P000900002023-11-14 12:55PM EDT90.000.150.000.200.00-11160.16%
TM240419P001050002023-08-31 3:31PM EDT105.000.800.001.000.00--5169.63%
TM240419P001100002023-08-24 11:45AM EDT110.001.050.002.750.00-38191.99%
TM240419P001150002023-10-26 1:10PM EDT115.001.050.002.750.00--0182.76%
TM240419P001200002023-09-20 3:48PM EDT120.001.001.101.300.00-1011169.43%
TM240419P001250002024-03-15 11:25AM EDT125.000.050.000.050.00-11496.88%
TM240419P001300002024-01-18 1:40PM EDT130.000.050.002.000.00-246148.00%
TM240419P001350002024-02-06 12:33PM EDT135.000.050.000.500.00-557112.60%
TM240419P001400002024-02-29 2:17PM EDT140.000.200.000.050.00-168182.03%
TM240419P001450002024-03-20 11:13AM EDT145.000.050.000.050.00-24777.34%
TM240419P001500002024-02-20 2:21PM EDT150.000.050.000.050.00-66073.05%
TM240419P001550002024-03-12 2:57PM EDT155.000.050.000.050.00-9720668.75%
TM240419P001600002024-03-06 4:13PM EDT160.000.250.000.050.00-56764.45%
TM240419P001650002024-02-26 10:31AM EDT165.000.300.000.050.00-115560.55%
TM240419P001700002024-03-21 9:59AM EDT170.000.050.000.100.00-101,14860.74%
TM240419P001750002024-03-21 9:59AM EDT175.000.050.000.050.00-619152.73%
TM240419P001800002024-03-22 10:20AM EDT180.000.050.000.050.00-113152.73%
TM240419P001850002024-03-25 1:09PM EDT185.000.050.000.100.00-198752.93%
TM240419P001900002024-03-18 12:32PM EDT190.000.100.000.100.00-208848.83%
TM240419P001950002024-03-27 10:26AM EDT195.000.100.050.100.00-78544.82%
TM240419P002000002024-03-28 10:19AM EDT200.000.100.050.10-0.02-16.67%687740.92%
TM240419P002100002024-03-27 9:50AM EDT210.000.150.050.150.00-1036235.16%
TM240419P002200002024-03-28 1:01PM EDT220.000.190.150.20-0.02-9.52%111,03028.61%
TM240419P002300002024-03-27 2:59PM EDT230.000.530.350.450.00-52994424.29%
TM240419P002400002024-03-28 11:25AM EDT240.001.201.201.25-0.30-20.00%475220.74%
TM240419P002500002024-03-28 11:32AM EDT250.004.103.904.200.00-4122919.94%
TM240419P002600002024-03-28 12:30PM EDT260.0010.139.8010.20+0.13+1.30%11819.52%
TM240419P002700002024-03-27 1:59PM EDT270.0019.2017.4019.800.00-11327.87%
TM240419P002800002024-03-06 1:20PM EDT280.0029.3227.3029.400.00-1133.68%