New Zealand markets open in 2 hours 50 minutes

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
202.63-3.59 (-1.74%)
As of 03:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM240719C000950002024-05-23 2:17PM EDT95.00120.0097.60100.200.00-110.00%
TM240719C001000002024-05-10 10:26AM EDT100.00120.40105.20109.000.00-11228.10%
TM240719C001200002023-12-20 1:27PM EDT120.0063.8379.5084.000.00--1131.93%
TM240719C001500002024-06-21 11:43AM EDT150.0044.5452.4054.600.00-3375.44%
TM240719C001550002024-06-21 11:44AM EDT155.0039.6547.4049.700.00-1169.56%
TM240719C001600002023-12-04 11:23AM EDT160.0034.8026.6028.300.00--20.00%
TM240719C001650002024-02-09 11:22AM EDT165.0060.7077.0081.500.00-32321.14%
TM240719C001700002024-04-12 1:30PM EDT170.0075.6049.1053.000.00-12170.37%
TM240719C001800002024-06-14 11:52AM EDT180.0019.2023.5024.800.00-1548.55%
TM240719C001850002024-04-01 9:31AM EDT185.0061.1043.7047.400.00-27183.63%
TM240719C001900002024-06-26 9:49AM EDT190.0015.0014.1014.50+4.10+37.61%610731.18%
TM240719C001950002024-06-26 10:38AM EDT195.0010.399.9010.20+2.89+38.53%214927.41%
TM240719C002000002024-06-26 12:14PM EDT200.006.506.306.60+2.10+47.73%2415125.15%
TM240719C002100002024-06-26 2:28PM EDT210.001.951.802.00+0.82+72.57%29183822.82%
TM240719C002200002024-06-26 2:41PM EDT220.000.440.400.50+0.14+46.67%701,41423.46%
TM240719C002300002024-06-26 10:40AM EDT230.000.100.100.20-0.08-44.44%81,63527.05%
TM240719C002400002024-06-26 10:47AM EDT240.000.070.050.10-0.03-30.00%119730.76%
TM240719C002500002024-06-26 1:43PM EDT250.000.060.000.10-0.01-14.29%18237.01%
TM240719C002600002024-06-25 12:45PM EDT260.000.110.000.10+0.05+83.33%216442.77%
TM240719C002700002024-06-25 11:35AM EDT270.000.050.000.05+0.01+25.00%8320044.34%
TM240719C002800002024-06-25 9:41AM EDT280.000.040.000.05-0.01-20.00%10714949.22%
TM240719C002900002024-06-13 9:38AM EDT290.000.100.000.050.00-19450.39%
TM240719C003000002024-06-12 2:26PM EDT300.000.050.000.050.00-9112954.30%
TM240719C003100002024-06-13 12:48PM EDT310.000.050.000.150.00-557265.43%
TM240719C003200002024-06-13 10:33AM EDT320.000.050.000.500.00-53080.66%
TM240719C003300002024-06-11 12:42PM EDT330.000.060.000.500.00-23885.16%
TM240719C003400002024-03-11 10:46AM EDT340.000.470.200.850.00-101599.56%
TM240719C003500002024-06-11 12:45PM EDT350.000.050.000.500.00-21493.65%
TM240719C003600002024-03-11 11:45AM EDT360.000.500.000.750.00-6043103.17%
TM240719C003700002024-03-11 10:51AM EDT370.000.350.050.750.00-1315108.20%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM240719P000950002024-02-06 11:30AM EDT95.000.320.000.550.00-22137.70%
TM240719P001000002024-04-12 12:32PM EDT100.000.100.002.000.00-11160.06%
TM240719P001250002024-01-04 1:30PM EDT125.002.230.002.450.00--1120.31%
TM240719P001300002024-06-24 10:26AM EDT130.000.050.000.050.00-31563.28%
TM240719P001350002024-06-21 11:43AM EDT135.000.060.000.050.00-129658.20%
TM240719P001400002024-06-24 11:24AM EDT140.000.050.000.050.00-25053.52%
TM240719P001450002024-06-25 9:41AM EDT145.000.050.000.10-1.80-97.30%134852.73%
TM240719P001500002024-06-26 10:23AM EDT150.000.050.050.25-0.30-85.71%203055.27%
TM240719P001550002024-06-17 1:36PM EDT155.000.050.050.45-0.15-75.00%18254.10%
TM240719P001600002024-06-24 1:55PM EDT160.000.100.050.600.00-111550.83%
TM240719P001650002024-06-21 9:47AM EDT165.000.270.050.250.00-102443.16%
TM240719P001700002024-06-25 10:34AM EDT170.000.110.050.25-0.09-45.00%58037.84%
TM240719P001750002024-06-26 2:19PM EDT175.000.300.150.30-0.15-33.33%355833.69%
TM240719P001800002024-06-26 2:41PM EDT180.000.300.250.35-0.15-33.33%612429.25%
TM240719P001850002024-06-26 12:00PM EDT185.000.440.400.50-0.28-38.89%410325.86%
TM240719P001900002024-06-26 11:42AM EDT190.000.850.750.85-0.55-39.29%2414223.38%
TM240719P001950002024-06-26 10:46AM EDT195.001.551.501.65-1.12-41.95%42,03221.96%
TM240719P002000002024-06-26 2:05PM EDT200.003.002.953.10-1.60-34.78%3831,32220.83%
TM240719P002100002024-06-26 12:43PM EDT210.008.608.308.80-3.20-27.12%263819.46%
TM240719P002200002024-06-26 1:29PM EDT220.0017.4015.5017.90-7.50-30.12%12323.83%
TM240719P002300002024-06-17 3:17PM EDT230.0034.0025.8029.000.00-8103244.31%
TM240719P002400002024-06-07 1:09PM EDT240.0033.0035.5038.000.00-1142.63%
TM240719P002500002024-06-24 12:50PM EDT250.0050.2445.5048.600.00-1058.47%
TM240719P002600002024-06-20 3:48PM EDT260.0065.4755.3058.700.00-1067.53%
TM240719P002700002024-05-08 2:07PM EDT270.0039.0061.5065.000.00-1500.00%