TM - Toyota Motor Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM191018C001050002019-09-26 3:46PM EDT105.0033.2030.9034.750.00-220271.97%
TM191018C001200002019-10-03 9:32AM EDT120.0010.3815.8019.700.00-11157.91%
TM191018C001250002019-10-15 1:40PM EDT125.0012.0911.9014.350.00-15137.06%
TM191018C001300002019-10-15 11:08AM EDT130.006.997.007.750.00-18770.61%
TM191018C001350002019-10-15 3:03PM EDT135.002.322.282.540.00-311137.35%
TM191018C001400002019-10-16 3:51PM EDT140.000.040.020.090.00-1123922.95%
TM191018C001450002019-09-27 3:25PM EDT145.000.060.000.040.00-63340.23%
TM191018C001600002019-07-16 9:35AM EDT160.000.02-0.080.00-10102.73%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TM191018P000750002019-06-10 12:07AM EDT75.000.250.060.080.00-11339.06%
TM191018P000800002019-06-18 3:29PM EDT80.000.150.000.080.00--0285.94%
TM191018P000900002019-06-07 10:58AM EDT90.000.700.020.320.00-55276.56%
TM191018P000950002019-08-30 10:09AM EDT95.000.070.000.070.00-1013198.44%
TM191018P001000002019-09-19 11:06AM EDT100.000.050.000.020.00-13150.00%
TM191018P001050002019-07-01 9:56AM EDT105.000.350.000.000.00-20050.00%
TM191018P001100002019-10-01 10:35AM EDT110.000.040.000.020.00-131109.38%
TM191018P001150002019-10-11 9:36AM EDT115.000.080.010.020.00-13892.19%
TM191018P001200002019-10-14 2:11PM EDT120.000.010.000.020.00-25968.75%
TM191018P001250002019-10-14 3:02PM EDT125.000.010.000.080.00-315358.59%
TM191018P001300002019-10-15 11:30AM EDT130.000.010.000.180.00-1147849.12%
TM191018P001350002019-10-15 1:38PM EDT135.000.240.120.250.00-4226221.39%
TM191018P001400002019-10-15 3:05PM EDT140.003.152.563.050.00-570.00%
TM191018P001450002019-09-30 12:13AM EDT145.009.556.6010.250.00--054.39%
TM191018P001500002019-09-30 10:11AM EDT150.0015.9812.1013.350.00-1069.92%
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