New Zealand markets open in 2 hours 49 minutes

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
202.63-3.59 (-1.74%)
As of 03:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM250117C000900002023-10-30 12:34PM EDT90.0082.0099.00104.000.00--10.00%
TM250117C001000002024-04-04 3:59PM EDT100.00141.12132.70137.500.00-11179.10%
TM250117C001250002023-12-11 4:05PM EDT125.0067.8071.5076.500.00-220.00%
TM250117C001300002024-04-29 9:53AM EDT130.00101.3584.9089.100.00-1184.60%
TM250117C001350002024-04-25 9:48AM EDT135.0092.0082.5086.900.00--086.90%
TM250117C001400002024-06-20 2:15PM EDT140.0058.1063.9067.900.00-1349.65%
TM250117C001450002023-10-12 11:07AM EDT145.0047.1049.4054.000.00-120.00%
TM250117C001500002024-06-26 1:28PM EDT150.0056.5056.5058.70-14.91-20.88%22045.24%
TM250117C001600002024-06-07 3:00PM EDT160.0051.8047.1049.900.00-51541.62%
TM250117C001650002023-12-01 1:31PM EDT165.0039.4030.0032.600.00-110.00%
TM250117C001700002024-06-13 11:23AM EDT170.0038.0139.0040.000.00-1635.08%
TM250117C001750002024-06-20 1:59PM EDT175.0029.2035.0037.500.00-2436.99%
TM250117C001800002024-06-24 9:36AM EDT180.0027.8031.7033.000.00-23034.39%
TM250117C001850002024-06-25 9:42AM EDT185.0030.0027.9029.30+6.75+29.03%11433.17%
TM250117C001900002024-06-26 9:34AM EDT190.0025.3424.6025.70+5.66+28.76%12431.88%
TM250117C001950002024-06-26 12:33PM EDT195.0022.0021.4023.30+2.63+13.58%115632.37%
TM250117C002000002024-06-26 10:55AM EDT200.0019.9318.9020.10+3.39+20.50%39631.15%
TM250117C002100002024-06-26 12:44PM EDT210.0014.0013.8014.50+3.93+39.03%19329.07%
TM250117C002200002024-06-25 11:14AM EDT220.0010.8010.0011.00+2.60+31.71%515829.11%
TM250117C002300002024-06-26 2:01PM EDT230.007.207.007.80+1.83+34.08%112228.35%
TM250117C002400002024-06-26 2:02PM EDT240.004.904.805.20+1.00+25.64%115227.33%
TM250117C002500002024-06-25 3:30PM EDT250.003.682.953.60+1.38+60.00%211727.15%
TM250117C002600002024-06-25 11:41AM EDT260.002.602.102.50+0.80+44.44%112427.14%
TM250117C002700002024-06-20 11:03AM EDT270.001.150.002.950.00-17031.32%
TM250117C002800002024-06-26 11:50AM EDT280.000.500.851.30-1.20-70.59%15527.80%
TM250117C002900002024-06-26 1:47PM EDT290.000.850.551.00+0.06+7.59%82228.47%
TM250117C003000002024-06-24 12:20PM EDT300.000.480.250.900.00-15729.91%
TM250117C003100002024-04-26 9:30AM EDT310.002.450.651.000.00-17532.46%
TM250117C003200002024-05-31 9:30AM EDT320.000.650.000.750.00-2832.61%
TM250117C003300002024-05-31 9:37AM EDT330.000.750.000.750.00-105234.33%
TM250117C003400002024-05-28 2:46PM EDT340.000.450.000.750.00-6735.99%
TM250117C003500002024-06-17 9:30AM EDT350.000.330.000.750.00-53737.57%
TM250117C003600002024-05-29 11:52AM EDT360.000.750.000.500.00-2510936.72%
TM250117C003700002024-06-12 9:30AM EDT370.000.150.000.500.00-1638.11%
TM250117C003800002024-05-10 9:32AM EDT380.000.400.000.500.00-2839.48%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM250117P000900002024-03-21 3:24PM EDT90.002.110.000.750.00-52052.39%
TM250117P000950002023-12-21 4:50PM EDT95.000.900.004.900.00-183070.45%
TM250117P001000002024-04-24 11:22AM EDT100.000.250.002.000.00-81,16754.64%
TM250117P001050002023-12-04 4:57PM EDT105.001.130.0010.000.00-2075.92%
TM250117P001100002023-12-19 4:23PM EDT110.002.450.004.600.00-1557.79%
TM250117P001150002024-06-26 9:30AM EDT115.000.750.001.00-1.00-57.14%3145.09%
TM250117P001200002023-12-20 3:09PM EDT120.001.950.005.000.00-31351.97%
TM250117P001250002024-06-10 12:22PM EDT125.000.750.101.800.00-15944.81%
TM250117P001300002024-06-10 9:35AM EDT130.000.700.200.850.00-225835.44%
TM250117P001350002024-06-24 11:06AM EDT135.000.600.301.150.00-16035.05%
TM250117P001400002024-06-17 3:38PM EDT140.001.400.601.100.00-37532.12%
TM250117P001450002024-06-14 1:47PM EDT145.001.601.051.350.00-53531.04%
TM250117P001500002024-06-25 1:18PM EDT150.001.241.351.95-0.37-22.98%214031.34%
TM250117P001550002024-06-24 9:30AM EDT155.002.501.752.400.00-111630.45%
TM250117P001600002024-06-24 11:29AM EDT160.002.602.104.200.00-124433.45%
TM250117P001650002024-06-25 9:43AM EDT165.003.002.853.20-1.20-28.57%59627.59%
TM250117P001700002024-06-03 12:10PM EDT170.002.823.604.100.00-23427.23%
TM250117P001750002024-06-26 10:20AM EDT175.004.404.605.50-1.54-25.93%15327.61%
TM250117P001800002024-06-21 10:27AM EDT180.004.955.707.40-3.38-40.58%113228.47%
TM250117P001850002024-06-25 11:41AM EDT185.006.157.008.00-3.85-38.50%16126.26%
TM250117P001900002024-06-26 12:16PM EDT190.008.808.609.60-0.66-6.98%23325.69%
TM250117P001950002024-06-26 2:28PM EDT195.0010.6010.4010.80-0.97-8.38%24524.03%
TM250117P002000002024-06-26 1:06PM EDT200.0012.7012.5013.60-4.00-23.95%118324.70%
TM250117P002100002024-06-24 12:50PM EDT210.0016.1117.6018.80-2.78-14.72%12524.02%
TM250117P002200002024-06-17 10:05AM EDT220.0029.5022.5024.700.00-112122.75%
TM250117P002300002024-06-17 11:46AM EDT230.0037.8030.3032.500.00-1121623.23%
TM250117P002400002024-05-13 1:36PM EDT240.0028.5035.0038.100.00-13715.09%
TM250117P002500002024-06-18 11:43AM EDT250.0056.0046.0049.700.00-1623.72%
TM250117P002600002024-06-11 3:34PM EDT260.0054.5055.3059.100.00-1024.63%
TM250117P002700002024-05-31 12:52PM EDT270.0053.5565.5069.100.00-12027.26%
TM250117P002800002023-10-04 11:20AM EDT280.00111.5088.5093.500.00-2058.06%