UK Markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
196.30-0.71 (-0.36%)
As of 01:51PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220218C001400002022-01-04 3:13PM EST140.0059.9056.1059.500.00-1194.78%
TM220218C001600002021-12-28 3:55PM EST160.0026.4036.1040.000.00-2367.11%
TM220218C001800002022-01-04 10:30AM EST180.0017.2017.5019.300.00-1346.12%
TM220218C001850002022-01-04 1:52PM EST185.0016.2713.9015.000.00-61941.72%
TM220218C001900002022-01-05 10:10AM EST190.0013.3810.5011.50+0.68+5.35%14440.28%
TM220218C001950002022-01-04 11:47AM EST195.008.507.108.500.00-4460639.15%
TM220218C002000002022-01-05 3:23PM EST200.005.815.507.30-1.29-18.17%19011944.57%
TM220218C002100002022-01-05 2:40PM EST210.003.142.753.30-0.46-12.78%331,20240.64%
TM220218C002200002022-01-05 1:11PM EST220.002.051.203.40+0.15+7.89%1620454.55%
TM220218C002300002022-01-05 2:38PM EST230.000.900.901.15-0.20-18.18%42047.23%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM220218P001300002021-12-20 12:55PM EST130.000.400.004.000.00--11119.39%
TM220218P001450002021-12-20 9:52AM EST145.000.750.304.800.00--1100.49%
TM220218P001500002021-12-22 1:38PM EST150.000.750.004.800.00-1290.31%
TM220218P001550002021-12-30 11:39AM EST155.000.600.000.600.00--250.39%
TM220218P001600002022-01-04 12:02PM EST160.000.490.004.000.00-63969.85%
TM220218P001650002022-01-04 12:32PM EST165.000.500.350.75-0.50-50.00%157447.39%
TM220218P001700002022-01-03 1:16PM EST170.001.300.601.500.00-1749.63%
TM220218P001750002022-01-05 11:01AM EST175.000.900.752.00-0.08-8.16%31046.74%
TM220218P001800002022-01-05 3:59PM EST180.001.701.502.40+0.20+13.33%66841.92%
TM220218P001850002022-01-05 1:05PM EST185.002.072.402.80-0.08-3.72%52936.21%
TM220218P001900002022-01-05 2:22PM EST190.003.503.604.20+0.30+9.37%192234.92%