Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116C00090000 | 2024-05-22 10:24AM EDT | 90.00 | 129.08 | 103.00 | 108.00 | 0.00 | - | 4 | 3 | 0.00% |
| TM260116C00095000 | 2024-01-08 3:47PM EDT | 95.00 | 95.00 | 127.50 | 132.00 | 0.00 | - | 2 | 1 | 91.52% |
| TM260116C00100000 | 2024-05-10 9:32AM EDT | 100.00 | 125.20 | 107.00 | 111.50 | 0.00 | - | - | 15 | 52.73% |
| TM260116C00110000 | 2024-05-06 9:34AM EDT | 110.00 | 128.00 | 99.50 | 104.00 | 0.00 | - | 1 | 0 | 52.69% |
| TM260116C00120000 | 2024-04-16 9:32AM EDT | 120.00 | 119.10 | 99.50 | 103.50 | 0.00 | - | 1 | 7 | 64.75% |
| TM260116C00130000 | 2024-06-07 9:36AM EDT | 130.00 | 82.42 | 76.50 | 81.10 | 0.00 | - | 1 | 0 | 40.47% |
| TM260116C00135000 | 2024-03-26 12:11PM EDT | 135.00 | 123.00 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 71.09% |
| TM260116C00150000 | 2024-06-03 10:20AM EDT | 150.00 | 70.00 | 61.80 | 65.50 | 0.00 | - | 2 | 6 | 37.71% |
| TM260116C00155000 | 2023-12-21 1:00PM EDT | 155.00 | 41.38 | 57.20 | 61.00 | 0.00 | - | 1 | 2 | 35.95% |
| TM260116C00160000 | 2024-06-20 9:43AM EDT | 160.00 | 48.70 | 54.20 | 58.50 | 0.00 | - | 1 | 1 | 36.81% |
| TM260116C00165000 | 2024-06-24 9:50AM EDT | 165.00 | 48.50 | 50.50 | 55.00 | 0.00 | - | 8 | 9 | 36.18% |
| TM260116C00170000 | 2024-06-21 9:50AM EDT | 170.00 | 42.60 | 48.30 | 51.50 | 0.00 | - | 6 | 31 | 35.45% |
| TM260116C00175000 | 2024-06-06 11:03AM EDT | 175.00 | 53.30 | 44.30 | 48.50 | 0.00 | - | 2 | 8 | 35.20% |
| TM260116C00180000 | 2024-02-01 3:01PM EDT | 180.00 | 42.20 | 77.60 | 80.90 | 0.00 | - | 1 | 7 | 73.10% |
| TM260116C00185000 | 2024-06-12 10:29AM EDT | 185.00 | 42.26 | 38.10 | 42.50 | 0.00 | - | 2 | 16 | 34.33% |
| TM260116C00190000 | 2024-05-13 1:52PM EDT | 190.00 | 48.70 | 38.30 | 41.50 | 0.00 | - | 2 | 3 | 35.85% |
| TM260116C00195000 | 2024-06-24 12:58PM EDT | 195.00 | 31.90 | 33.50 | 37.00 | 0.00 | - | 1 | 4 | 33.55% |
| TM260116C00200000 | 2024-06-26 11:41AM EDT | 200.00 | 32.00 | 31.20 | 33.00 | +2.90 | +9.97% | 2 | 76 | 31.72% |
| TM260116C00210000 | 2024-06-25 3:54PM EDT | 210.00 | 29.30 | 26.50 | 29.50 | +4.20 | +16.73% | 1 | 20 | 32.32% |
| TM260116C00220000 | 2024-06-25 3:12PM EDT | 220.00 | 24.23 | 22.30 | 25.40 | +5.73 | +30.97% | 1 | 38 | 31.87% |
| TM260116C00230000 | 2024-06-26 9:30AM EDT | 230.00 | 20.30 | 17.40 | 20.60 | +3.10 | +18.02% | 5 | 40 | 30.30% |
| TM260116C00240000 | 2024-06-25 3:12PM EDT | 240.00 | 16.35 | 15.60 | 17.60 | +3.26 | +24.90% | 2 | 10 | 30.10% |
| TM260116C00250000 | 2024-06-18 11:43AM EDT | 250.00 | 10.30 | 12.10 | 15.80 | 0.00 | - | 2 | 58 | 30.79% |
| TM260116C00260000 | 2024-06-20 9:30AM EDT | 260.00 | 8.70 | 10.20 | 14.00 | 0.00 | - | 1 | 42 | 31.17% |
| TM260116C00270000 | 2024-06-17 11:02AM EDT | 270.00 | 7.65 | 8.10 | 11.80 | 0.00 | - | 1 | 8 | 30.81% |
| TM260116C00280000 | 2024-06-20 2:14PM EDT | 280.00 | 6.71 | 6.80 | 9.30 | 0.00 | - | 1 | 4 | 29.73% |
| TM260116C00290000 | 2024-06-07 12:20PM EDT | 290.00 | 7.00 | 5.00 | 8.40 | 0.00 | - | 1 | 7 | 30.33% |
| TM260116C00300000 | 2024-06-20 11:20AM EDT | 300.00 | 4.00 | 3.80 | 7.10 | 0.00 | - | 2 | 19 | 30.18% |
| TM260116C00310000 | 2024-05-10 9:32AM EDT | 310.00 | 9.10 | 4.50 | 7.50 | 0.00 | - | 2 | 5 | 32.27% |
| TM260116C00320000 | 2024-06-10 1:23PM EDT | 320.00 | 5.90 | 2.05 | 5.00 | 0.00 | - | 2 | 3 | 29.83% |
| TM260116C00330000 | 2024-04-04 1:28PM EDT | 330.00 | 13.30 | 9.20 | 10.40 | 0.00 | - | 3 | 3 | 39.12% |
| TM260116C00340000 | 2024-03-18 9:30AM EDT | 340.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TM260116C00350000 | 2024-06-11 9:51AM EDT | 350.00 | 2.96 | 0.50 | 4.90 | 0.00 | - | 1 | 15 | 33.41% |
| TM260116C00360000 | 2024-06-13 1:45PM EDT | 360.00 | 2.00 | 1.10 | 4.90 | 0.00 | - | 1 | 211 | 34.56% |
| TM260116C00370000 | 2024-06-17 9:30AM EDT | 370.00 | 1.85 | 0.50 | 4.70 | 0.00 | - | 1 | 2 | 35.28% |
| TM260116C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 36.91% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 1.15 | 0.00 | 5.00 | +0.10 | +9.52% | 2 | 16 | 54.36% |
| TM260116P00095000 | 2024-06-21 9:32AM EDT | 95.00 | 1.30 | 0.75 | 5.00 | 0.00 | - | 1 | 124 | 51.30% |
| TM260116P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 1.45 | 1.30 | 3.00 | 0.00 | - | 1 | 15 | 41.97% |
| TM260116P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 39.52% |
| TM260116P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 41.12% |
| TM260116P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TM260116P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 2.25 | 2.05 | 5.50 | 0.00 | - | 1 | 18 | 39.31% |
| TM260116P00125000 | 2024-05-14 1:36PM EDT | 125.00 | 2.45 | 1.55 | 6.00 | 0.00 | - | 1 | 3 | 38.05% |
| TM260116P00130000 | 2024-06-26 9:30AM EDT | 130.00 | 3.60 | 3.30 | 4.10 | +1.15 | +46.94% | 1 | 7 | 31.52% |
| TM260116P00135000 | 2024-06-13 9:34AM EDT | 135.00 | 4.00 | 3.80 | 4.70 | 0.00 | - | 1 | 26 | 30.79% |
| TM260116P00140000 | 2024-06-13 10:18AM EDT | 140.00 | 5.00 | 4.00 | 5.20 | 0.00 | - | 1 | 3 | 29.74% |
| TM260116P00145000 | 2024-06-26 9:30AM EDT | 145.00 | 5.30 | 4.80 | 6.70 | +0.99 | +22.97% | 1 | 18 | 30.42% |
| TM260116P00150000 | 2024-06-14 9:30AM EDT | 150.00 | 5.82 | 5.70 | 7.90 | -1.18 | -16.86% | 2 | 9 | 30.27% |
| TM260116P00155000 | 2024-06-25 1:00PM EDT | 155.00 | 7.00 | 6.60 | 8.40 | +2.80 | +66.67% | 1 | 7 | 28.87% |
| TM260116P00160000 | 2024-05-17 12:11PM EDT | 160.00 | 6.00 | 7.10 | 11.80 | 0.00 | - | 20 | 35 | 31.48% |
| TM260116P00165000 | 2024-03-27 9:30AM EDT | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| TM260116P00170000 | 2024-04-16 10:37AM EDT | 170.00 | 7.40 | 6.90 | 9.60 | 0.00 | - | 3 | 14 | 24.08% |
| TM260116P00175000 | 2024-06-18 9:34AM EDT | 175.00 | 15.05 | 11.10 | 15.20 | 0.00 | - | 1 | 11 | 28.68% |
| TM260116P00180000 | 2024-06-21 10:26AM EDT | 180.00 | 16.35 | 13.10 | 16.30 | 0.00 | - | 1 | 18 | 27.52% |
| TM260116P00185000 | 2024-04-01 11:35AM EDT | 185.00 | 9.91 | 10.50 | 13.00 | 0.00 | - | 1 | 3 | 21.45% |
| TM260116P00190000 | 2024-06-17 11:31AM EDT | 190.00 | 20.75 | 16.10 | 20.10 | 0.00 | - | 2 | 72 | 26.65% |
| TM260116P00195000 | 2024-06-21 2:36PM EDT | 195.00 | 23.00 | 19.30 | 22.30 | 0.00 | - | 1 | 4 | 26.32% |
| TM260116P00200000 | 2024-06-26 2:41PM EDT | 200.00 | 21.80 | 21.80 | 24.90 | +1.21 | +5.88% | 2 | 112 | 26.25% |
| TM260116P00210000 | 2024-06-24 12:58PM EDT | 210.00 | 27.35 | 26.30 | 29.50 | 0.00 | - | 1 | 13 | 25.08% |
| TM260116P00220000 | 2024-05-15 11:09AM EDT | 220.00 | 24.60 | 33.00 | 37.50 | 0.00 | - | 3 | 13 | 26.72% |
| TM260116P00230000 | 2024-05-14 11:55AM EDT | 230.00 | 30.95 | 38.50 | 41.40 | 0.00 | - | 1 | 7 | 23.73% |
| TM260116P00240000 | 2024-05-13 10:35AM EDT | 240.00 | 36.70 | 40.50 | 45.00 | 0.00 | - | 8 | 38 | 19.47% |
| TM260116P00250000 | 2024-05-09 2:44PM EDT | 250.00 | 37.60 | 47.50 | 52.00 | 0.00 | - | 5 | 40 | 17.91% |
| TM260116P00260000 | 2024-05-07 11:26AM EDT | 260.00 | 42.30 | 52.10 | 56.30 | 0.00 | - | 4 | 7 | 0.00% |
| TM260116P00300000 | 2024-02-07 10:31AM EDT | 300.00 | 79.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TM260116P00380000 | 2024-04-26 3:48PM EDT | 380.00 | 152.46 | 161.00 | 165.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.