Advertisement
U.S. markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed Price. Currency in USD
251.68-0.47 (-0.19%)
At close: 04:00PM EDT
250.63 -1.05 (-0.42%)
After hours: 07:46PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM240419C001000002024-03-26 3:40PM EDT100.00154.10150.60153.800.00-20183.40%
TM240419C001150002024-03-26 3:45PM EDT115.00138.90135.80138.800.00-20162.21%
TM240419C001300002023-10-13 1:05PM EDT130.0052.4158.0062.500.00-200.00%
TM240419C001350002024-03-26 3:45PM EDT135.00118.90114.90119.000.00-20116.31%
TM240419C001400002024-01-05 4:07PM EDT140.0048.8061.5065.700.00-100.00%
TM240419C001500002024-03-27 9:57AM EDT150.00101.73100.80103.700.00-12110.55%
TM240419C001550002024-03-26 3:16PM EDT155.00100.3095.0099.000.00-25095.21%
TM240419C001600002024-03-26 3:16PM EDT160.0093.8090.0094.000.00-25089.65%
TM240419C001650002024-03-26 3:16PM EDT165.0089.2085.9088.900.00-150096.53%
TM240419C001700002024-03-26 3:25PM EDT170.0084.9080.9083.900.00-350390.67%
TM240419C001750002024-03-26 3:25PM EDT175.0080.0075.0079.000.00-1,650273.88%
TM240419C001800002024-03-26 3:25PM EDT180.0074.5070.9074.200.00-350082.37%
TM240419C001850002024-03-26 3:16PM EDT185.0069.7065.9068.500.00-200269.48%
TM240419C001900002024-03-26 3:25PM EDT190.0065.0061.0064.000.00-500170.34%
TM240419C001950002024-03-26 3:25PM EDT195.0059.4055.1059.100.00-2,000457.08%
TM240419C002000002024-03-28 2:18PM EDT200.0052.2051.0054.30-2.80-5.09%12361.89%
TM240419C002100002024-03-26 3:25PM EDT210.0044.5040.8044.200.00-1,0012566.46%
TM240419C002200002024-03-26 3:25PM EDT220.0034.7030.8034.000.00-1,002852.49%
TM240419C002300002024-03-27 12:25PM EDT230.0022.7121.9023.700.00-899138.16%
TM240419C002400002024-03-28 12:48PM EDT240.0013.5013.0013.90-0.10-0.74%365526.77%
TM240419C002500002024-03-28 1:14PM EDT250.006.406.206.50-0.40-5.88%1765822.88%
TM240419C002600002024-03-28 3:39PM EDT260.002.252.152.35-0.33-12.79%741,42422.13%
TM240419C002700002024-03-28 3:58PM EDT270.000.690.600.75-0.16-18.82%1718422.97%
TM240419C002800002024-03-28 3:58PM EDT280.000.270.150.35-0.02-6.90%1139626.27%
TM240419C002900002024-03-28 3:48PM EDT290.000.180.050.40+0.13+260.00%118633.77%
TM240419C003000002024-03-27 2:41PM EDT300.000.170.000.50+0.04+30.77%1741.77%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM240419P000850002024-03-27 10:33AM EDT85.000.040.000.050.00-113150.00%
TM240419P000900002023-11-14 12:55PM EDT90.000.150.000.200.00-11163.67%
TM240419P001050002023-08-31 3:31PM EDT105.000.800.001.000.00--5173.44%
TM240419P001100002023-08-24 11:45AM EDT110.001.050.002.750.00-38196.29%
TM240419P001150002023-10-26 1:10PM EDT115.001.050.002.750.00--0186.87%
TM240419P001200002023-09-20 3:48PM EDT120.001.001.101.300.00-1011173.24%
TM240419P001250002024-03-15 11:25AM EDT125.000.050.000.700.00-114134.18%
TM240419P001300002024-01-18 1:40PM EDT130.000.050.002.000.00-246151.32%
TM240419P001350002024-02-06 12:33PM EDT135.000.050.000.500.00-557115.14%
TM240419P001400002024-02-29 2:17PM EDT140.000.200.000.650.00-1681113.18%
TM240419P001450002024-03-20 11:13AM EDT145.000.050.000.050.00-24779.30%
TM240419P001500002024-02-20 2:21PM EDT150.000.050.000.050.00-66074.61%
TM240419P001550002024-03-12 2:57PM EDT155.000.050.000.050.00-9720670.31%
TM240419P001600002024-03-06 4:13PM EDT160.000.250.001.350.00-567101.42%
TM240419P001650002024-02-26 10:31AM EDT165.000.300.000.050.00-115561.72%
TM240419P001700002024-03-21 9:59AM EDT170.000.050.000.100.00-101,14862.11%
TM240419P001750002024-03-21 9:59AM EDT175.000.050.002.050.00-619191.11%
TM240419P001800002024-03-22 10:20AM EDT180.000.050.000.050.00-113150.00%
TM240419P001850002024-03-25 1:09PM EDT185.000.050.000.100.00-198754.10%
TM240419P001900002024-03-18 12:32PM EDT190.000.100.001.200.00-208866.16%
TM240419P001950002024-03-27 10:26AM EDT195.000.100.050.100.00-78545.80%
TM240419P002000002024-03-28 3:47PM EDT200.000.070.050.10-0.05-41.67%787741.80%
TM240419P002100002024-03-28 3:47PM EDT210.000.100.000.15-0.05-33.33%2036235.94%
TM240419P002200002024-03-28 2:38PM EDT220.000.160.100.20-0.05-23.81%211,03029.25%
TM240419P002300002024-03-28 2:38PM EDT230.000.400.350.40-0.13-24.53%1094424.15%
TM240419P002400002024-03-28 3:47PM EDT240.001.201.051.30-0.30-20.00%675221.49%
TM240419P002500002024-03-28 3:02PM EDT250.003.953.804.10-0.15-3.66%4422919.92%
TM240419P002600002024-03-28 12:30PM EDT260.0010.139.7011.60+0.13+1.30%11826.45%
TM240419P002700002024-03-27 1:59PM EDT270.0019.2016.7019.900.00-11328.98%
TM240419P002800002024-03-06 1:20PM EDT280.0029.3226.5030.400.00-1141.65%