TM - Toyota Motor Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM191018C001050002019-06-07 11:28AM EDT105.0016.4519.8024.300.00-22220.00%
TM191018C001200002019-09-04 9:32AM EDT120.0011.8516.3519.100.00-28245.14%
TM191018C001250002019-09-06 9:53AM EDT125.007.6210.7014.800.00-117142.16%
TM191018C001300002019-09-16 2:56PM EDT130.006.057.258.550.00-213121.07%
TM191018C001350002019-09-17 11:29AM EDT135.003.263.203.45+1.26+63.00%116910.77%
TM191018C001400002019-09-17 12:33PM EDT140.000.720.690.77+0.38+111.76%1024010.10%
TM191018C001450002019-08-19 10:10AM EDT145.000.170.030.160.00-11111.87%
TM191018C001600002019-07-16 9:35AM EDT160.000.02-0.080.00-1024.61%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM191018P000750002019-06-10 12:07AM EDT75.000.250.060.080.00-1185.55%
TM191018P000800002019-06-18 3:29PM EDT80.000.150.000.080.00--072.27%
TM191018P000900002019-06-07 10:58AM EDT90.000.700.020.320.00-5570.12%
TM191018P000950002019-08-30 10:09AM EDT95.000.070.000.070.00-101350.39%
TM191018P001000002019-05-31 12:21PM EDT100.000.830.120.750.00-1464.60%
TM191018P001050002019-07-01 9:56AM EDT105.000.350.000.000.00-20025.00%
TM191018P001100002019-07-02 12:03PM EDT110.000.530.370.600.00-1051.90%
TM191018P001150002019-09-12 9:30AM EDT115.000.270.040.250.00-14036.04%
TM191018P001200002019-09-16 3:33PM EDT120.000.220.090.250.00-29928.96%
TM191018P001250002019-09-16 10:35AM EDT125.000.400.220.290.00-310722.66%
TM191018P001300002019-09-17 11:47AM EDT130.000.590.560.65-0.20-25.32%17519.61%
TM191018P001350002019-09-17 12:18PM EDT135.001.731.711.81-0.47-21.36%183118.56%
TM191018P001400002019-09-16 1:50PM EDT140.006.414.454.750.00-4421.42%
TM191018P001500002019-09-16 1:50PM EDT150.0015.8212.0016.500.00-2353.61%