Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116C00090000 | 2024-03-28 2:53PM EDT | 90.00 | 164.07 | 137.00 | 141.50 | 0.00 | - | 4 | 4 | 55.24% |
| TM260116C00095000 | 2024-01-08 3:47PM EDT | 95.00 | 95.00 | 127.50 | 132.00 | 0.00 | - | 2 | 1 | 30.03% |
| TM260116C00110000 | 2024-02-13 4:09PM EDT | 110.00 | 124.50 | 121.50 | 126.50 | 0.00 | - | - | 1 | 50.96% |
| TM260116C00120000 | 2024-04-16 9:32AM EDT | 120.00 | 119.10 | 109.50 | 114.00 | 0.00 | - | 1 | 7 | 45.97% |
| TM260116C00135000 | 2024-03-26 12:11PM EDT | 135.00 | 123.00 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 40.15% |
| TM260116C00150000 | 2024-04-26 2:39PM EDT | 150.00 | 86.45 | 84.50 | 89.00 | +3.40 | +4.09% | 2 | 3 | 40.83% |
| TM260116C00155000 | 2023-12-21 1:00PM EDT | 155.00 | 41.38 | 57.20 | 61.00 | 0.00 | - | 1 | 2 | 0.00% |
| TM260116C00160000 | 2024-04-19 9:30AM EDT | 160.00 | 81.48 | 77.40 | 80.90 | 0.00 | - | 1 | 3 | 39.02% |
| TM260116C00165000 | 2023-10-30 11:41AM EDT | 165.00 | 34.28 | 43.70 | 46.10 | 0.00 | - | 1 | 1 | 0.00% |
| TM260116C00170000 | 2024-04-22 2:50PM EDT | 170.00 | 75.10 | 70.90 | 73.50 | 0.00 | - | 2 | 21 | 37.86% |
| TM260116C00175000 | 2024-02-15 1:08PM EDT | 175.00 | 67.40 | 72.70 | 76.50 | 0.00 | - | 2 | 8 | 44.65% |
| TM260116C00180000 | 2024-02-01 3:01PM EDT | 180.00 | 42.20 | 77.60 | 80.90 | 0.00 | - | 1 | 7 | 50.49% |
| TM260116C00185000 | 2024-01-09 3:14PM EDT | 185.00 | 28.70 | 57.60 | 61.20 | 0.00 | - | 1 | 17 | 34.34% |
| TM260116C00190000 | 2024-04-17 12:48PM EDT | 190.00 | 64.00 | 55.70 | 60.00 | 0.00 | - | 2 | 3 | 36.05% |
| TM260116C00195000 | 2024-02-09 3:12PM EDT | 195.00 | 51.50 | 64.80 | 68.50 | 0.00 | - | 1 | 3 | 47.04% |
| TM260116C00200000 | 2024-03-19 1:42PM EDT | 200.00 | 65.00 | 54.70 | 58.50 | 0.00 | - | 1 | 27 | 39.70% |
| TM260116C00210000 | 2024-04-15 2:05PM EDT | 210.00 | 58.00 | 44.60 | 48.00 | 0.00 | - | 2 | 14 | 34.44% |
| TM260116C00220000 | 2024-04-25 10:31AM EDT | 220.00 | 39.00 | 38.10 | 41.40 | 0.00 | - | 1 | 19 | 32.65% |
| TM260116C00230000 | 2024-04-23 12:16PM EDT | 230.00 | 38.50 | 34.30 | 37.20 | 0.00 | - | 1 | 13 | 32.67% |
| TM260116C00240000 | 2024-04-25 10:33AM EDT | 240.00 | 29.30 | 30.10 | 32.80 | 0.00 | - | 3 | 6 | 32.19% |
| TM260116C00250000 | 2024-04-26 1:40PM EDT | 250.00 | 27.00 | 25.70 | 28.60 | +1.70 | +6.72% | 1 | 45 | 31.57% |
| TM260116C00260000 | 2024-04-23 3:44PM EDT | 260.00 | 25.06 | 22.80 | 25.80 | 0.00 | - | 1 | 13 | 31.85% |
| TM260116C00270000 | 2024-04-23 11:58AM EDT | 270.00 | 21.70 | 19.40 | 22.00 | 0.00 | - | 1 | 13 | 30.99% |
| TM260116C00280000 | 2024-03-22 9:30AM EDT | 280.00 | 29.50 | 17.00 | 19.80 | 0.00 | - | 1 | 5 | 31.24% |
| TM260116C00290000 | 2024-04-25 3:48PM EDT | 290.00 | 14.80 | 14.00 | 16.70 | +0.05 | +0.34% | 1 | 8 | 30.45% |
| TM260116C00300000 | 2024-04-04 3:38PM EDT | 300.00 | 18.80 | 12.40 | 14.80 | 0.00 | - | 1 | 7 | 30.50% |
| TM260116C00310000 | 2024-02-15 3:23PM EDT | 310.00 | 11.28 | 12.60 | 15.30 | 0.00 | - | 3 | 3 | 32.69% |
| TM260116C00320000 | 2024-04-18 9:44AM EDT | 320.00 | 12.52 | 9.20 | 10.50 | 0.00 | - | 1 | 2 | 29.42% |
| TM260116C00330000 | 2024-04-04 1:28PM EDT | 330.00 | 13.30 | 7.70 | 9.10 | 0.00 | - | 3 | 3 | 29.31% |
| TM260116C00340000 | 2024-03-18 9:30AM EDT | 340.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TM260116C00350000 | 2024-03-18 9:30AM EDT | 350.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| TM260116C00360000 | 2024-04-26 11:32AM EDT | 360.00 | 5.50 | 4.90 | 7.90 | +0.10 | +1.85% | 1 | 226 | 31.71% |
| TM260116C00380000 | 2024-04-23 10:14AM EDT | 380.00 | 5.00 | 3.20 | 4.60 | 0.00 | - | 1 | 1 | 29.22% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 1.00 | 0.60 | 1.45 | 0.00 | - | 1 | 8 | 41.77% |
| TM260116P00095000 | 2024-04-19 9:30AM EDT | 95.00 | 1.20 | 1.00 | 1.55 | 0.00 | - | 1 | 47 | 40.10% |
| TM260116P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 1.35 | 1.00 | 2.95 | 0.00 | - | 1 | 15 | 43.86% |
| TM260116P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.55 | 0.15 | 3.00 | 0.00 | - | 1 | 6 | 41.76% |
| TM260116P00110000 | 2024-04-17 10:32AM EDT | 110.00 | 1.85 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 36.57% |
| TM260116P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 2.00 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 35.52% |
| TM260116P00120000 | 2024-04-10 9:30AM EDT | 120.00 | 1.95 | 0.00 | 2.65 | 0.00 | - | 1 | 15 | 34.44% |
| TM260116P00125000 | 2024-04-22 9:30AM EDT | 125.00 | 2.40 | 2.15 | 3.00 | 0.00 | - | 1 | 2 | 33.62% |
| TM260116P00130000 | 2024-04-10 9:30AM EDT | 130.00 | 2.45 | 2.05 | 3.20 | 0.00 | - | 1 | 4 | 32.32% |
| TM260116P00135000 | 2024-04-25 10:01AM EDT | 135.00 | 3.10 | 2.95 | 3.60 | -0.60 | -16.22% | 10 | 15 | 31.53% |
| TM260116P00140000 | 2024-02-09 10:52AM EDT | 140.00 | 4.10 | 1.85 | 5.40 | 0.00 | - | 1 | 2 | 33.62% |
| TM260116P00145000 | 2024-04-25 12:59PM EDT | 145.00 | 4.50 | 3.90 | 5.80 | 0.00 | - | 1 | 16 | 32.49% |
| TM260116P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 4.60 | 4.40 | 6.90 | 0.00 | - | 1 | 3 | 32.54% |
| TM260116P00155000 | 2024-03-28 9:30AM EDT | 155.00 | 4.20 | 5.10 | 7.30 | 0.00 | - | 1 | 6 | 31.31% |
| TM260116P00160000 | 2024-04-02 12:59PM EDT | 160.00 | 6.04 | 5.80 | 6.70 | 0.00 | - | 5 | 31 | 28.52% |
| TM260116P00165000 | 2024-03-27 9:30AM EDT | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TM260116P00170000 | 2024-04-16 10:37AM EDT | 170.00 | 7.40 | 7.60 | 9.40 | 0.00 | - | 3 | 14 | 28.73% |
| TM260116P00175000 | 2024-04-16 1:10PM EDT | 175.00 | 8.20 | 8.40 | 9.80 | 0.00 | - | 1 | 10 | 27.38% |
| TM260116P00180000 | 2024-04-01 9:31AM EDT | 180.00 | 8.10 | 9.70 | 12.30 | 0.00 | - | 6 | 13 | 28.50% |
| TM260116P00185000 | 2024-04-01 11:35AM EDT | 185.00 | 9.91 | 10.30 | 11.90 | 0.00 | - | 1 | 3 | 26.13% |
| TM260116P00190000 | 2024-04-04 2:20PM EDT | 190.00 | 11.10 | 11.60 | 13.10 | 0.00 | - | 65 | 69 | 25.53% |
| TM260116P00200000 | 2024-04-24 10:32AM EDT | 200.00 | 14.70 | 15.10 | 17.40 | 0.00 | - | 1 | 4 | 25.93% |
| TM260116P00210000 | 2024-04-25 9:35AM EDT | 210.00 | 20.10 | 18.30 | 20.00 | 0.00 | - | 1 | 10 | 24.20% |
| TM260116P00220000 | 2024-04-22 11:07AM EDT | 220.00 | 22.00 | 22.20 | 24.70 | 0.00 | - | 7 | 10 | 23.97% |
| TM260116P00230000 | 2024-04-18 12:18PM EDT | 230.00 | 26.22 | 26.80 | 28.90 | 0.00 | - | 1 | 2 | 22.85% |
| TM260116P00240000 | 2024-04-25 10:29AM EDT | 240.00 | 34.30 | 31.90 | 34.00 | 0.00 | - | 5 | 6 | 22.04% |
| TM260116P00250000 | 2024-04-25 10:30AM EDT | 250.00 | 40.20 | 36.90 | 41.40 | 0.00 | - | 5 | 13 | 22.73% |
| TM260116P00300000 | 2024-02-07 10:31AM EDT | 300.00 | 79.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.