U.S. Markets closed

Toyota Motor Corporation (TM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.24-0.25 (-0.24%)
At close: 4:02PM EDT
People also watch
HMCGMSNENSANYF
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM170721C000900002017-03-28 3:21PM EDT90.0022.4018.6520.000.00-5593.85%
TM170721C000950002017-06-02 11:56PM EDT95.0011.7713.8515.150.00-1177.59%
TM170721C001000002017-06-21 3:55PM EDT100.005.005.706.050.00-54623.76%
TM170721C001050002017-06-23 1:12PM EDT105.001.781.751.85-0.29-14.01%5037015.14%
TM170721C001100002017-06-22 3:51PM EDT110.000.250.210.320.0419.05%14337915.14%
TM170721C001150002017-06-22 2:02PM EDT115.000.050.000.060.04400.00%312717.29%
TM170721C001200002017-06-23 11:51AM EDT120.000.020.000.05-0.03-60.00%248523.24%
TM170721C001250002017-06-12 2:11PM EDT125.000.030.000.06-0.02-40.00%21,11330.08%
TM170721C001300002017-06-02 11:56PM EDT130.000.010.000.040.00-317933.79%
TM170721C001350002017-06-02 11:56PM EDT135.000.090.000.040.00-13839.06%
TM170721C001400002017-06-02 11:56PM EDT140.000.120.000.040.00-52843.75%
TM170721C001500002017-06-02 11:56PM EDT150.000.250.000.040.00-5552.73%
TM170721C001650002017-06-02 11:56PM EDT165.000.020.000.040.00-1160.16%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM170721P000600002017-06-02 11:56PM EDT60.000.100.000.060.00-222281.25%
TM170721P000750002017-06-02 11:56PM EDT75.000.130.000.050.00-84350.00%
TM170721P000800002017-03-01 4:59PM EDT80.000.200.120.370.00-3658.20%
TM170721P000850002017-06-02 11:56PM EDT85.000.290.000.050.00-11736.33%
TM170721P000900002017-06-20 10:15AM EDT90.000.060.000.060.00-612528.42%
TM170721P000950002017-06-22 3:00PM EDT95.000.080.030.09-0.13-61.90%16721.29%
TM170721P001000002017-06-23 10:09AM EDT100.000.400.230.380.1137.93%552817.92%
TM170721P001050002017-06-23 3:27PM EDT105.001.511.321.620.064.14%2724815.24%
TM170721P001100002017-06-20 1:23PM EDT110.006.324.554.850.00-613110.79%
TM170721P001150002017-06-02 11:56PM EDT115.007.705.756.150.00-11210.00%
TM170721P001200002017-06-02 11:56PM EDT120.0012.2210.4011.050.00-5870.00%
TM170721P001250002017-06-19 12:01PM EDT125.0020.3519.7020.701.155.99%5053.05%
TM170721P001300002017-06-02 11:56PM EDT130.0018.9920.2021.350.00-100.00%
TM170721P001550002017-06-02 11:56PM EDT155.0035.7543.6048.150.00-1100.00%
TM170721P001650002017-06-02 11:56PM EDT165.0054.0053.2557.800.00-500.00%