Australia markets open in 6 hours 26 minutes

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.29-1.99 (-1.45%)
As of 01:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM221021C001250002022-03-29 3:54PM EDT125.0059.9047.5052.200.00-21331.96%
TM221021C001350002022-09-23 2:00PM EDT135.003.801.404.400.00-92229.57%
TM221021C001400002022-09-26 1:03PM EDT140.001.100.851.90-1.22-52.59%622825.93%
TM221021C001450002022-09-26 10:22AM EDT145.000.870.001.30+0.12+16.00%16830.98%
TM221021C001500002022-09-26 1:07PM EDT150.000.300.150.45-0.20-40.00%1726828.71%
TM221021C001550002022-09-20 1:19PM EDT155.000.280.000.500.00-434836.13%
TM221021C001600002022-09-23 11:49AM EDT160.001.050.000.000.00-1128012.50%
TM221021C001650002022-09-23 11:27AM EDT165.000.200.000.450.00-53546.92%
TM221021C001700002022-09-09 1:50PM EDT170.000.400.100.000.00-23625.00%
TM221021C001750002022-09-23 11:29AM EDT175.000.150.100.200.00-209949.61%
TM221021C001800002022-09-23 12:25PM EDT180.000.100.000.000.00-211725.00%
TM221021C001850002022-09-19 9:42AM EDT185.000.200.001.150.00-13370.07%
TM221021C001900002022-08-01 10:01AM EDT190.001.250.002.250.00-107786.01%
TM221021C001950002022-07-11 2:27PM EDT195.000.600.004.800.00-232109.77%
TM221021C002000002022-09-19 2:26PM EDT200.000.050.000.350.00-11,30068.56%
TM221021C002100002022-09-22 12:32PM EDT210.000.050.000.200.00-38235970.12%
TM221021C002200002022-09-20 2:56PM EDT220.000.050.000.000.00-1079650.00%
TM221021C002400002022-09-23 11:24AM EDT240.000.050.000.100.00-191781.25%
TM221021C002500002022-09-23 9:55AM EDT250.000.050.000.250.00-38640695.70%
TM221021C002600002022-09-23 9:52AM EDT260.000.050.000.350.00-4848105.08%
TM221021C002700002022-09-20 9:36AM EDT270.000.080.000.050.00-450189.45%
TM221021C002800002022-09-20 9:36AM EDT280.000.050.000.050.00-776893.75%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM221021P000800002022-09-21 3:45PM EDT80.000.050.000.000.00-1077150.00%
TM221021P000850002022-09-20 10:10AM EDT85.000.100.001.100.00--55103.13%
TM221021P000900002022-09-26 11:39AM EDT90.000.050.000.700.00-113884.67%
TM221021P000950002022-09-22 12:29PM EDT95.000.050.000.150.00--2258.79%
TM221021P001000002022-09-23 9:39AM EDT100.000.080.000.200.00-112853.32%
TM221021P001050002022-05-11 9:33AM EDT105.000.900.003.400.00-131083.74%
TM221021P001100002022-09-14 3:44PM EDT110.000.290.000.700.00-51056.20%
TM221021P001150002022-09-14 3:41PM EDT115.000.500.001.200.00-11554.49%
TM221021P001200002022-09-23 2:45PM EDT120.000.770.201.650.00-22149.34%
TM221021P001250002022-09-26 10:17AM EDT125.001.450.651.65+0.39+36.79%15738.09%
TM221021P001300002022-09-23 2:52PM EDT130.002.121.052.500.00-14533.13%
TM221021P001350002022-09-26 11:09AM EDT135.003.804.105.00-0.22-5.47%424735.77%
TM221021P001400002022-09-26 12:28PM EDT140.007.426.109.10+0.17+2.34%1619444.21%
TM221021P001450002022-09-23 2:37PM EDT145.0010.2610.7013.50-1.27-11.01%16951.60%
TM221021P001500002022-09-22 11:55AM EDT150.0015.0214.7018.30+1.72+12.93%15360.17%
TM221021P001550002022-09-16 2:07PM EDT155.0016.8019.9023.400.00-78154.10%
TM221021P001600002022-09-20 10:41AM EDT160.0021.1425.0028.100.00-47060.60%
TM221021P001650002022-09-20 10:41AM EDT165.0025.9329.8033.200.00-4666.99%
TM221021P001700002022-09-23 11:53AM EDT170.0035.1734.4038.500.00-11072.90%
TM221021P001750002022-09-07 9:30AM EDT175.0034.9039.1043.200.00-1775.00%
TM221021P001800002022-08-04 10:23AM EDT180.0024.8534.2038.500.00-500.00%
TM221021P001850002022-04-06 9:57AM EDT185.0019.4018.5022.600.00--00.00%
TM221021P001900002022-03-29 2:40PM EDT190.0018.4021.5026.000.00--240.00%
TM221021P001950002022-04-20 11:04AM EDT195.0025.1536.5040.500.00--10.00%
TM221021P002000002022-07-07 10:24AM EDT200.0045.4142.0046.100.00--100.00%
TM221021P002100002022-06-10 9:30AM EDT210.0049.5052.1056.800.00-100.00%
TM221021P002400002022-03-29 2:41PM EDT240.0059.3065.5070.300.00--10.00%