UK Markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.46-0.85 (-0.53%)
As of 01:29PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220819C001300002022-08-01 10:15AM EDT130.0034.6027.3030.200.00--30.00%
TM220819C001500002022-08-09 2:16PM EDT150.004.507.3010.700.00-123539.84%
TM220819C001550002022-08-11 10:31AM EDT155.005.504.304.90+3.90+243.75%1280.00%
TM220819C001600002022-08-11 9:54AM EDT160.001.651.251.70+1.25+312.50%28619.48%
TM220819C001650002022-08-11 11:52AM EDT165.000.350.250.50+0.20+133.33%555726.37%
TM220819C001700002022-08-11 9:30AM EDT170.000.400.100.50+0.25+166.67%16642.53%
TM220819C001750002022-08-11 9:30AM EDT175.000.280.000.20+0.18+180.00%131045.80%
TM220819C001800002022-08-10 3:45PM EDT180.000.070.000.40+0.05+250.00%1311957.23%
TM220819C001850002022-08-09 11:43AM EDT185.000.050.004.700.00-3536127.83%
TM220819C001900002022-08-02 9:32AM EDT190.000.050.000.300.00-1774.32%
TM220819C001950002022-07-13 11:55AM EDT195.000.070.000.300.00--183.59%
TM220819C002000002022-08-01 2:33PM EDT200.000.050.000.300.00--1692.58%
TM220819C002100002022-07-13 11:56AM EDT210.000.050.000.300.00--1109.38%
TM220819C002200002022-08-05 11:41AM EDT220.000.050.000.300.00--2124.81%
TM220819C002300002022-08-09 9:53AM EDT230.000.050.000.050.00-11,269113.28%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220819P000850002022-08-01 1:33PM EDT85.000.050.000.300.00--72243.75%
TM220819P000900002022-08-10 1:32PM EDT90.000.020.000.30-0.03-60.00%3558223.83%
TM220819P000950002022-08-11 2:10PM EDT95.000.020.000.05-0.03-60.00%45510165.63%
TM220819P001000002022-08-04 9:58AM EDT100.000.050.000.300.00--37186.72%
TM220819P001050002022-08-05 9:33AM EDT105.000.050.000.100.00--67146.88%
TM220819P001150002022-08-10 9:30AM EDT115.000.010.000.30-0.04-80.00%1521137.11%
TM220819P001200002022-08-03 3:31PM EDT120.000.220.000.150.00-13110.16%
TM220819P001250002022-07-14 11:06AM EDT125.000.550.000.300.00--13106.64%
TM220819P001300002022-08-08 9:40AM EDT130.000.150.000.200.00--2086.52%
TM220819P001350002022-08-05 1:29PM EDT135.000.200.000.400.00-12781.84%
TM220819P001400002022-08-10 10:11AM EDT140.000.050.050.30-0.25-83.33%25165.63%
TM220819P001450002022-08-09 2:45PM EDT145.000.600.050.600.00-34158.69%
TM220819P001500002022-08-10 11:29AM EDT150.000.380.250.60-1.02-72.86%318751.03%
TM220819P001550002022-08-11 9:30AM EDT155.000.950.701.00-2.05-68.33%18440.23%
TM220819P001600002022-08-11 11:48AM EDT160.002.562.453.20-4.44-63.43%14745.78%
TM220819P001650002022-08-05 3:06PM EDT165.008.204.907.700.00--967.31%
TM220819P001700002022-08-05 3:48PM EDT170.0012.8810.4012.700.00--171.56%
TM220819P001800002022-08-03 9:51AM EDT180.0017.0519.2022.600.00-1192.48%
TM220819P001850002022-07-15 3:41PM EDT185.0028.5825.1028.300.00--5124.05%