U.S. Markets close in 5 hrs 43 mins

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.66+0.69 (+0.57%)
As of 10:12AM EDT. Market open.
People also watch
HMCGMSNENSANYF
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM171020C000650002017-08-25 11:47PM EDT65.0047.9555.4058.050.00-22100.00%
TM171020C000700002017-08-25 11:47PM EDT70.0042.8550.4053.050.00-4189.26%
TM171020C000800002017-08-25 11:47PM EDT80.0032.9540.4043.050.00-2169.53%
TM171020C000850002017-08-25 11:47PM EDT85.0028.0036.5037.800.00-1507584.33%
TM171020C000900002017-06-08 1:09PM EDT90.0016.6016.0016.700.00-2130.00%
TM171020C000950002017-08-22 2:21PM EDT95.0017.9326.5027.800.00-111562.21%
TM171020C001000002017-09-18 2:55PM EDT100.0017.4921.5022.550.00-104860.25%
TM171020C001050002017-09-06 10:48AM EDT105.008.7516.5017.550.00-228448.78%
TM171020C001100002017-09-26 9:33AM EDT110.0011.7211.5012.55+0.65+5.87%133337.38%
TM171020C001150002017-09-25 9:32AM EDT115.006.006.456.900.00-1431616.65%
TM171020C001200002017-09-26 9:38AM EDT120.002.071.682.01+0.76+58.02%13567.61%
TM171020C001250002017-09-25 9:45AM EDT125.000.160.090.150.00-41308.52%
TM171020C001300002017-09-19 10:07AM EDT130.000.020.000.060.00-3613.87%
TM171020C001350002017-09-19 9:36AM EDT135.000.020.000.080.00-52121.00%
TM171020C001400002017-09-15 11:20AM EDT140.000.010.000.04-0.04-80.00%112224.32%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM171020P000600002017-06-02 11:56PM EDT60.000.100.000.080.00-10110105.86%
TM171020P000700002017-06-02 11:56PM EDT70.000.230.000.150.00-71091.02%
TM171020P000750002017-06-13 3:22PM EDT75.000.110.070.160.00-125885.35%
TM171020P000800002017-08-14 3:10PM EDT80.000.050.000.110.00-101267.97%
TM171020P000850002017-09-14 12:51PM EDT85.000.010.000.050.00-21,39153.91%
TM171020P000900002017-09-05 9:30AM EDT90.000.120.010.110.00-102,30751.17%
TM171020P000950002017-09-18 12:45PM EDT95.000.030.000.070.00-116343.95%
TM171020P001000002017-09-25 9:31AM EDT100.000.050.020.080.00-124436.72%
TM171020P001050002017-09-22 11:50AM EDT105.000.070.000.07-0.05-41.67%1237128.13%
TM171020P001100002017-09-22 12:04PM EDT110.000.300.100.15+0.19+172.73%960923.44%
TM171020P001150002017-09-22 9:30AM EDT115.000.650.400.52+0.03+4.84%149721.05%
TM171020P001200002017-09-25 3:59PM EDT120.001.831.341.570.00-414518.29%
TM171020P001250002017-08-23 10:26AM EDT125.0013.704.905.450.00-229327.44%
TM171020P001300002017-09-05 10:22AM EDT130.0017.609.7510.750.00-21142.85%
TM171020P001350002017-09-22 3:26PM EDT135.0016.1514.6016.150.00-1850.05%
TM171020P001400002017-09-08 10:55AM EDT140.0026.7519.6021.150.00-24859.55%
TM171020P001450002017-09-20 2:42PM EDT145.0026.5524.6526.050.00-211367.92%
TM171020P001500002017-09-06 11:06AM EDT150.0037.8029.7031.050.00-210176.25%
TM171020P001550002017-09-05 12:57PM EDT155.0042.9034.7036.300.00-63385.33%
TM171020P001600002017-09-08 10:54AM EDT160.0046.7539.7041.450.00-68393.41%
TM171020P001650002017-09-06 9:49AM EDT165.0052.9044.5546.550.00-42199.83%
TM171020P001700002017-09-15 11:52AM EDT170.0054.0049.5551.550.00-2178106.20%