TM - Toyota Motor Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM200717C001000002020-06-22 6:40PM EDT100.0024.6025.9027.600.00-41395.31%
TM200717C001100002020-06-10 9:39AM EDT110.0021.3014.1015.900.00-110.00%
TM200717C001150002020-06-24 12:10PM EDT115.0013.2611.2013.300.00-24263.14%
TM200717C001200002020-06-25 9:42AM EDT120.008.007.007.800.00-21036.91%
TM200717C001250002020-07-06 10:48AM EDT125.003.142.904.00+0.14+4.67%225733.28%
TM200717C001300002020-07-06 3:11PM EDT130.000.750.650.90-0.08-9.64%6023.24%
TM200717C001350002020-07-06 3:10PM EDT135.000.100.050.20-0.05-33.33%2939824.90%
TM200717C001400002020-07-06 10:28AM EDT140.000.050.000.20-0.04-44.44%514735.55%
TM200717C001450002020-06-26 9:40AM EDT145.000.100.000.00-0.10-50.00%212612.50%
TM200717C001500002020-06-25 1:25PM EDT150.000.010.000.000.00-19425.00%
TM200717C001550002020-06-17 1:42PM EDT155.000.100.000.000.00-3030525.00%
TM200717C001600002020-06-22 6:40PM EDT160.000.050.000.020.00-7020351.56%
TM200717C001650002020-06-09 7:04PM EDT165.000.600.000.170.00-1068.75%
TM200717C001700002020-06-09 7:04PM EDT170.000.480.000.000.00-1025.00%
TM200717C001750002020-06-09 7:04PM EDT175.000.070.000.160.00-7080.86%
TM200717C001800002020-06-22 6:40PM EDT180.000.100.000.150.00-3386.13%
TM200717C001850002020-06-22 6:40PM EDT185.000.050.000.150.00-13291.80%
TM200717C001900002020-06-22 6:40PM EDT190.000.080.010.010.00-528578.91%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM200717P000600002020-06-22 6:40PM EDT60.001.090.000.150.00-1095180.47%
TM200717P000650002020-06-22 6:40PM EDT65.002.410.120.150.00-11175.39%
TM200717P000700002020-06-22 6:40PM EDT70.000.100.000.150.00-890146.09%
TM200717P000800002020-06-19 11:21AM EDT80.000.010.000.150.00-148116.02%
TM200717P000850002020-06-09 7:04PM EDT85.003.000.960.210.00-10143.65%
TM200717P000900002020-06-22 6:40PM EDT90.004.651.020.290.00-5095129.59%
TM200717P000950002020-06-19 3:03PM EDT95.000.010.000.150.00-13876.56%
TM200717P001000002020-06-15 2:57PM EDT100.000.310.050.200.00-2051569.73%
TM200717P001050002020-07-01 1:33PM EDT105.000.450.050.350.00-106062.40%
TM200717P001100002020-07-06 9:54AM EDT110.000.200.100.40-0.15-42.86%130151.86%
TM200717P001150002020-07-06 2:22PM EDT115.000.250.150.25-0.05-16.67%49138.67%
TM200717P001200002020-07-02 9:35AM EDT120.000.560.300.800.00-1036.57%
TM200717P001250002020-07-06 3:29PM EDT125.001.250.751.30-0.35-21.88%2231324.61%
TM200717P001300002020-07-02 12:23PM EDT130.003.603.404.30-0.90-20.00%105328.17%
TM200717P001350002020-06-11 3:58PM EDT135.0012.459.009.700.00-27451.03%
TM200717P001400002020-06-22 6:40PM EDT140.0027.3212.6513.950.00-108053.42%
TM200717P001450002020-06-22 6:40PM EDT145.0024.2017.7018.750.00-13261.23%
TM200717P001500002020-06-22 6:40PM EDT150.0029.6022.9523.650.00--157.91%
TM200717P001550002020-06-22 6:40PM EDT155.0022.5927.7528.600.00-1059.96%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more