Canada Markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.08+1.56 (+0.99%)
At close: 04:00PM EDT
159.41 +0.33 (+0.21%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM220715C001500002022-01-04 10:30AM EDT150.0042.4046.5050.100.00-112308.86%
TM220715C001550002021-12-01 1:38PM EDT155.0030.9031.3034.500.00--0212.31%
TM220715C001700002022-01-04 12:15PM EDT170.0029.0029.8031.800.00-11237.37%
TM220715C001750002021-12-28 1:28PM EDT175.0018.0025.4028.000.00-133221.01%
TM220715C001800002022-01-04 1:52PM EDT180.0025.7021.7024.400.00-457207.18%
TM220715C001850002022-01-04 12:57PM EDT185.0020.9318.7021.200.00-723196.36%
TM220715C001900002022-01-05 4:36PM EDT190.0018.0016.8018.40-0.34-1.85%1122189.82%
TM220715C001950002022-01-05 11:57AM EDT195.0017.2013.6015.60+4.40+34.38%25177.91%
TM220715C002000002022-01-05 4:07PM EDT200.0012.9012.4013.20-0.53-3.95%118173.38%
TM220715C002100002022-01-05 3:41PM EDT210.009.408.409.60-0.70-6.93%7112159.84%
TM220715C002200002022-01-05 2:32PM EDT220.007.316.207.00+0.31+4.43%253153.00%
TM220715C002300002022-01-05 11:32AM EDT230.005.493.906.50+1.29+30.71%24151.64%
TM220715C002400002021-12-20 11:14AM EDT240.001.363.103.900.00-11143.85%
TM220715C002700002022-01-04 3:29PM EDT270.001.501.202.000.00-2014141.70%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM220715P001300002021-12-30 4:40PM EDT130.001.160.004.800.00--586.11%
TM220715P001350002021-12-13 4:55PM EDT135.002.250.204.900.00--276.49%
TM220715P001400002022-01-03 12:10PM EDT140.001.460.352.150.00-11450.44%
TM220715P001450002021-12-20 10:30AM EDT145.002.801.251.750.00-101145.87%
TM220715P001500002021-12-30 4:37PM EDT150.002.671.602.150.00-2538.46%
TM220715P001550002021-12-30 4:40PM EDT155.003.372.102.600.00-31529.59%
TM220715P001600002021-12-31 3:44PM EDT160.003.842.653.200.00-22518.23%
TM220715P001650002021-12-29 4:36PM EDT165.005.703.504.900.00-260.00%
TM220715P001700002021-12-13 1:12AM EDT170.008.004.405.500.00--700.00%
TM220715P001750002022-01-04 1:30PM EDT175.005.205.606.900.00-3400.00%
TM220715P001800002021-12-03 1:05PM EDT180.0013.869.0011.400.00-140.00%
TM220715P001850002022-01-03 3:08PM EDT185.0012.308.8010.200.00-1160.00%
TM220715P001900002022-01-04 4:44PM EDT190.0010.4010.9012.300.00-3483330.00%
TM220715P002000002022-01-05 3:24PM EDT200.0015.7015.9017.30-0.20-1.26%154300.00%
TM220715P002100002022-01-04 1:30PM EDT210.0021.3022.3024.100.00-51510.00%