Toyota Motor Corporation (TM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 53.53% |
| TM260116C00095000 | 2024-01-08 3:47PM EDT | 95.00 | 95.00 | 127.50 | 132.00 | 0.00 | - | 2 | 1 | 0.00% |
| TM260116C00110000 | 2024-02-13 4:09PM EDT | 110.00 | 124.50 | 121.50 | 126.50 | 0.00 | - | - | 1 | 55.43% |
| TM260116C00120000 | 2024-04-16 9:32AM EDT | 120.00 | 119.10 | 110.50 | 115.00 | 0.00 | - | 1 | 7 | 47.07% |
| TM260116C00135000 | 2024-03-26 12:11PM EDT | 135.00 | 123.00 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 39.28% |
| TM260116C00150000 | 2024-04-29 9:53AM EDT | 150.00 | 87.40 | 85.50 | 89.50 | 0.00 | - | 1 | 6 | 40.94% |
| 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 | 77.50 | 81.50 | 0.00 | - | 1 | 3 | 39.28% |
| 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 | 71.50 | 74.00 | 0.00 | - | 2 | 21 | 38.01% |
| TM260116C00175000 | 2024-02-15 1:08PM EDT | 175.00 | 67.40 | 72.70 | 76.50 | 0.00 | - | 2 | 8 | 44.28% |
| TM260116C00180000 | 2024-02-01 3:01PM EDT | 180.00 | 42.20 | 77.60 | 80.90 | 0.00 | - | 1 | 7 | 50.17% |
| TM260116C00185000 | 2024-01-09 3:14PM EDT | 185.00 | 28.70 | 57.60 | 61.20 | 0.00 | - | 1 | 17 | 33.97% |
| TM260116C00190000 | 2024-04-17 12:48PM EDT | 190.00 | 64.00 | 56.00 | 60.50 | 0.00 | - | 2 | 3 | 36.23% |
| TM260116C00195000 | 2024-02-09 3:12PM EDT | 195.00 | 51.50 | 64.80 | 68.50 | 0.00 | - | 1 | 3 | 46.77% |
| TM260116C00200000 | 2024-04-29 10:20AM EDT | 200.00 | 52.70 | 50.00 | 54.00 | 0.00 | - | 3 | 29 | 35.12% |
| TM260116C00210000 | 2024-04-15 2:05PM EDT | 210.00 | 58.00 | 44.30 | 48.50 | 0.00 | - | 2 | 14 | 34.65% |
| TM260116C00220000 | 2024-04-25 10:31AM EDT | 220.00 | 39.00 | 38.50 | 43.00 | 0.00 | - | 1 | 19 | 33.84% |
| TM260116C00230000 | 2024-04-23 12:16PM EDT | 230.00 | 38.50 | 35.10 | 38.00 | 0.00 | - | 1 | 13 | 33.17% |
| TM260116C00240000 | 2024-04-25 10:33AM EDT | 240.00 | 29.30 | 30.30 | 33.50 | 0.00 | - | 3 | 6 | 32.62% |
| TM260116C00250000 | 2024-04-26 1:40PM EDT | 250.00 | 27.00 | 26.70 | 29.50 | 0.00 | - | 1 | 46 | 32.19% |
| TM260116C00260000 | 2024-04-23 3:44PM EDT | 260.00 | 25.06 | 21.50 | 26.00 | 0.00 | - | 1 | 13 | 31.89% |
| TM260116C00270000 | 2024-04-23 11:58AM EDT | 270.00 | 21.70 | 18.50 | 23.00 | 0.00 | - | 1 | 13 | 31.73% |
| TM260116C00280000 | 2024-03-22 9:30AM EDT | 280.00 | 29.50 | 17.00 | 19.80 | 0.00 | - | 1 | 5 | 31.14% |
| TM260116C00290000 | 2024-04-26 11:19AM EDT | 290.00 | 14.80 | 14.80 | 17.30 | 0.00 | - | 1 | 7 | 30.91% |
| TM260116C00300000 | 2024-04-04 3:38PM EDT | 300.00 | 18.80 | 12.90 | 15.50 | 0.00 | - | 1 | 7 | 31.09% |
| TM260116C00310000 | 2024-02-15 3:23PM EDT | 310.00 | 11.28 | 12.60 | 15.30 | 0.00 | - | 3 | 3 | 32.62% |
| TM260116C00320000 | 2024-04-18 9:44AM EDT | 320.00 | 12.52 | 9.30 | 12.00 | 0.00 | - | 1 | 2 | 30.93% |
| TM260116C00330000 | 2024-04-04 1:28PM EDT | 330.00 | 13.30 | 7.80 | 9.70 | 0.00 | - | 3 | 3 | 29.93% |
| 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 | 3.30 | 6.80 | 0.00 | - | 1 | 227 | 30.24% |
| TM260116C00380000 | 2024-04-30 12:25PM EDT | 380.00 | 4.50 | 3.80 | 6.00 | -0.50 | -10.00% | 1 | 1 | 31.35% |
PutsforJanuary 16, 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 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 47.17% |
| TM260116P00095000 | 2024-04-30 12:37PM EDT | 95.00 | 1.00 | 0.80 | 1.95 | -0.20 | -16.67% | 30 | 47 | 42.30% |
| TM260116P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 15 | 44.28% |
| TM260116P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 41.99% |
| TM260116P00110000 | 2024-04-17 10:32AM EDT | 110.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 45.66% |
| TM260116P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 43.34% |
| TM260116P00120000 | 2024-04-10 9:30AM EDT | 120.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 41.11% |
| TM260116P00125000 | 2024-04-22 9:30AM EDT | 125.00 | 2.40 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 38.97% |
| TM260116P00130000 | 2024-04-10 9:30AM EDT | 130.00 | 2.45 | 2.50 | 4.00 | 0.00 | - | 1 | 4 | 34.58% |
| TM260116P00135000 | 2024-04-26 3:30PM EDT | 135.00 | 3.10 | 2.85 | 4.00 | 0.00 | - | 10 | 23 | 32.70% |
| TM260116P00140000 | 2024-02-09 10:52AM EDT | 140.00 | 4.10 | 1.85 | 5.40 | 0.00 | - | 1 | 2 | 33.84% |
| TM260116P00145000 | 2024-04-25 12:59PM EDT | 145.00 | 4.50 | 3.60 | 5.50 | 0.00 | - | 1 | 16 | 32.14% |
| TM260116P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 4.60 | 4.20 | 5.80 | 0.00 | - | 1 | 3 | 30.85% |
| TM260116P00155000 | 2024-03-28 9:30AM EDT | 155.00 | 4.20 | 5.10 | 7.30 | 0.00 | - | 1 | 6 | 31.53% |
| TM260116P00160000 | 2024-04-02 12:59PM EDT | 160.00 | 6.04 | 5.50 | 8.00 | 0.00 | - | 5 | 31 | 30.73% |
| 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 | 7.30 | 10.00 | 0.00 | - | 3 | 14 | 29.75% |
| TM260116P00175000 | 2024-04-16 1:10PM EDT | 175.00 | 8.20 | 8.20 | 9.90 | 0.00 | - | 1 | 10 | 27.73% |
| TM260116P00180000 | 2024-04-30 1:48PM EDT | 180.00 | 9.60 | 9.40 | 12.00 | +1.50 | +18.52% | 1 | 13 | 28.39% |
| TM260116P00185000 | 2024-04-01 11:35AM EDT | 185.00 | 9.91 | 10.60 | 13.40 | 0.00 | - | 1 | 3 | 28.04% |
| TM260116P00190000 | 2024-04-04 2:20PM EDT | 190.00 | 11.10 | 11.80 | 14.50 | 0.00 | - | 65 | 69 | 27.27% |
| TM260116P00200000 | 2024-04-29 1:23PM EDT | 200.00 | 15.20 | 14.80 | 17.50 | 0.00 | - | 100 | 104 | 26.29% |
| TM260116P00210000 | 2024-04-25 9:35AM EDT | 210.00 | 20.10 | 17.10 | 21.00 | 0.00 | - | 1 | 10 | 25.38% |
| TM260116P00220000 | 2024-04-22 11:07AM EDT | 220.00 | 22.00 | 21.80 | 25.00 | 0.00 | - | 7 | 10 | 24.52% |
| TM260116P00230000 | 2024-04-18 12:18PM EDT | 230.00 | 26.22 | 26.80 | 28.60 | 0.00 | - | 1 | 2 | 22.90% |
| TM260116P00240000 | 2024-04-25 10:29AM EDT | 240.00 | 34.30 | 30.50 | 34.50 | 0.00 | - | 5 | 6 | 22.80% |
| TM260116P00250000 | 2024-04-25 10:30AM EDT | 250.00 | 40.20 | 36.50 | 40.50 | 0.00 | - | 5 | 13 | 22.33% |
| TM260116P00300000 | 2024-02-07 10:31AM EDT | 300.00 | 79.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TM260116P00380000 | 2024-04-26 3:48PM EDT | 380.00 | 152.46 | 150.00 | 154.50 | 0.00 | - | 1 | 0 | 23.78% |
© 2024 Yahoo. All rights reserved.