Australia markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
199.77-1.70 (-0.84%)
At close: 04:00PM EST
198.49 -1.28 (-0.64%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220218C001350002022-01-13 10:30AM EST135.0075.5062.9066.900.00-1164.65%
TM220218C001400002022-01-04 3:13PM EST140.0071.6057.9061.700.00-1198.71%
TM220218C001500002022-01-13 10:33AM EST150.0061.5048.5051.500.00-2453.42%
TM220218C001600002022-01-21 3:33PM EST160.0039.6338.2041.40+13.23+50.11%2365.60%
TM220218C001800002022-01-21 3:00PM EST180.0018.8020.5022.70+1.60+9.30%1347.64%
TM220218C001850002022-01-18 2:27PM EST185.0024.4014.8016.800.00-12134.05%
TM220218C001900002022-01-18 9:38AM EST190.0011.7511.5013.80-7.25-38.16%42937.77%
TM220218C001950002022-01-21 2:59PM EST195.008.258.009.50-7.35-47.12%460732.01%
TM220218C002000002022-01-21 3:58PM EST200.006.405.906.50-0.60-8.57%324830.51%
TM220218C002100002022-01-21 3:15PM EST210.002.752.203.10-0.85-23.61%291,45531.81%
TM220218C002200002022-01-21 3:27PM EST220.001.051.051.85-0.45-30.00%326736.65%
TM220218C002300002022-01-21 3:56PM EST230.000.650.500.70-0.10-13.33%69935.94%
TM220218C002400002022-01-20 11:06AM EST240.000.360.000.750.00-215244.53%
TM220218C002500002022-01-14 12:35PM EST250.000.450.050.850.00-111153.30%
TM220218C002600002022-01-14 9:47AM EST260.000.550.000.300.00-11049.76%
TM220218C002700002022-01-19 11:02AM EST270.000.100.051.050.00-14014261.47%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220218P001300002021-12-20 12:55PM EST130.000.190.002.650.00-110104.98%
TM220218P001450002021-12-20 9:52AM EST145.000.750.000.350.00--156.45%
TM220218P001500002021-12-22 1:38PM EST150.000.750.002.000.00-1270.80%
TM220218P001550002022-01-07 2:07PM EST155.000.350.002.300.00-101266.41%
TM220218P001600002022-01-10 3:49PM EST160.000.400.051.100.00-222851.00%
TM220218P001650002022-01-21 11:05AM EST165.000.750.200.70+0.52+226.09%18747.22%
TM220218P001700002022-01-21 9:47AM EST170.000.450.250.70+0.10+28.57%12741.31%
TM220218P001750002022-01-21 3:27PM EST175.000.650.550.80+0.20+44.44%32636.67%
TM220218P001800002022-01-21 9:41AM EST180.000.900.751.45+0.40+80.00%27436.72%
TM220218P001850002022-01-21 12:28PM EST185.001.451.052.10+0.55+61.11%178334.52%
TM220218P001900002022-01-21 3:58PM EST190.002.652.502.85+1.00+60.61%5424431.32%
TM220218P001950002022-01-21 3:49PM EST195.003.924.004.70+0.92+30.67%4132331.86%
TM220218P002000002022-01-21 3:58PM EST200.006.406.206.80+1.00+18.52%3619930.84%
TM220218P002100002022-01-21 10:03AM EST210.0012.9012.6013.90+1.90+17.27%18034.80%
TM220218P002200002022-01-21 9:30AM EST220.0021.9719.3021.90+4.44+25.33%11535.38%