TM - Toyota Motor Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM200117C000900002019-08-23 2:31PM EDT90.0038.6045.0049.750.00-1161.89%
TM200117C001100002019-06-28 12:44PM EDT110.0015.8520.6024.000.00-100.00%
TM200117C001200002019-08-30 1:22PM EDT120.0011.9016.5519.550.00-1141926.81%
TM200117C001250002019-08-02 10:16AM EDT125.007.508.709.150.00-180.00%
TM200117C001300002019-09-17 1:20PM EDT130.009.008.709.250.00-222314.86%
TM200117C001350002019-09-12 3:59PM EDT135.004.655.405.950.00-27814.68%
TM200117C001400002019-09-17 1:51PM EDT140.003.312.963.350.00-13314.08%
TM200117C001450002019-09-17 3:13PM EDT145.001.671.381.720.00-2813.89%
TM200117C001500002019-09-04 10:08AM EDT150.000.300.480.840.00--114.04%
TM200117C001550002019-09-17 11:47AM EDT155.000.270.090.380.00-839114.19%
TM200117C001600002019-08-09 1:57PM EDT160.000.140.000.250.00-1015.55%
TM200117C001650002019-08-02 10:42AM EDT165.000.11-0.190.00-1317.12%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM200117P000750002019-06-07 9:30AM EDT75.000.290.010.330.00-509054.49%
TM200117P000800002019-09-03 1:50PM EDT80.000.130.010.080.00-43340.14%
TM200117P000850002019-09-03 1:50PM EDT85.000.160.020.140.00--038.87%
TM200117P000950002019-09-10 1:48PM EDT95.000.260.070.310.00-41135.06%
TM200117P001000002019-09-09 12:24PM EDT100.000.320.110.370.00-123031.89%
TM200117P001100002019-08-05 12:56PM EDT110.001.290.660.880.00-120229.00%
TM200117P001150002019-09-06 2:22PM EDT115.001.070.460.740.00-15323.39%
TM200117P001200002019-09-06 11:42AM EDT120.001.790.741.100.00-136221.45%
TM200117P001250002019-09-12 10:50AM EDT125.001.831.291.700.00-22819.76%
TM200117P001300002019-09-17 3:13PM EDT130.002.462.402.680.00-31318.32%
TM200117P001350002019-09-17 1:56PM EDT135.004.104.054.350.00-22817.50%
TM200117P001400002019-09-17 3:48PM EDT140.006.506.507.050.00-12217.80%
TM200117P001450002019-06-05 12:43PM EDT145.0025.7118.6021.400.00-1153.56%