U.S. Markets close in 3 hrs 20 mins

Toyota Motor Corporation (TM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.7650+0.0650 (+0.0593%)
As of 12:39PM EDT. Market open.
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 EDT90.0022.4018.6520.000.00-55160.94%
TM170721C000950002017-06-02 11:56PM EDT95.0011.7713.8515.150.00-11139.26%
TM170721C001000002017-07-05 9:32AM EDT100.008.308.109.050.00-10460.00%
TM170721C001050002017-07-19 2:15PM EDT105.004.754.654.950.00-645447.46%
TM170721C001100002017-07-20 11:53AM EDT110.000.330.280.37-0.12-26.67%1342514.75%
TM170721C001150002017-07-18 10:00AM EDT115.000.040.000.040.00-111834.77%
TM170721C001200002017-07-13 10:28AM EDT120.000.060.000.050.00-548455.47%
TM170721C001250002017-06-12 2:11PM EDT125.000.030.000.06-0.02-40.00%21,11378.52%
TM170721C001300002017-07-13 10:03AM EDT130.000.070.000.040.00-117893.75%
TM170721C001350002017-06-02 11:56PM EDT135.000.090.000.040.00-138111.72%
TM170721C001400002017-06-02 11:56PM EDT140.000.120.000.040.00-528128.13%
TM170721C001500002017-06-02 11:56PM EDT150.000.250.000.040.00-55159.38%
TM170721C001650002017-06-02 11:56PM EDT165.000.020.000.040.00-11203.13%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM170721P000600002017-06-02 11:56PM EDT60.000.100.000.060.00-2222317.19%
TM170721P000750002017-06-02 11:56PM EDT75.000.130.000.050.00-843203.13%
TM170721P000800002017-03-01 4:59PM EDT80.000.200.120.370.00-36239.45%
TM170721P000850002017-06-02 11:56PM EDT85.000.290.000.050.00-117142.19%
TM170721P000900002017-07-12 11:50AM EDT90.000.020.000.070.00-5125117.97%
TM170721P000950002017-06-26 11:52AM EDT95.000.030.030.16-0.05-62.50%267104.69%
TM170721P001000002017-07-12 3:22PM EDT100.000.030.000.070.00-152161.33%
TM170721P001050002017-07-18 10:38AM EDT105.000.040.000.040.00-131533.59%
TM170721P001100002017-07-17 10:30AM EDT110.000.590.470.620.00-1517015.24%
TM170721P001150002017-07-19 2:53PM EDT115.005.255.055.350.00-18943.16%
TM170721P001200002017-06-02 11:56PM EDT120.0012.2210.4011.050.00-587101.07%
TM170721P001250002017-06-19 12:01PM EDT125.0020.3519.7020.701.155.99%50316.65%
TM170721P001300002017-06-02 11:56PM EDT130.0018.9920.2021.350.00-10164.06%
TM170721P001550002017-06-02 11:56PM EDT155.0035.7543.6048.150.00-110290.23%
TM170721P001650002017-06-02 11:56PM EDT165.0054.0053.2557.800.00-50285.55%