U.S. Markets close in 2 hrs 17 mins

Toyota Motor Corporation (TM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.46+3.89 (+2.98%)
As of 1:42PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM200821C001000002020-08-03 11:06AM EDT100.0020.8034.1035.000.00-10579.30%
TM200821C001100002020-08-04 10:59AM EDT110.0013.8124.1025.200.00-1064.06%
TM200821C001150002020-08-04 2:47PM EDT115.008.2019.2020.100.00-111351.95%
TM200821C001200002020-08-06 3:30PM EDT120.009.0014.3015.500.00-31762.40%
TM200821C001250002020-08-11 12:57PM EDT125.009.909.4010.10+3.70+59.68%10039.21%
TM200821C001300002020-08-11 12:27PM EDT130.005.275.005.40+2.92+124.26%1333928.17%
TM200821C001400002020-08-11 1:28PM EDT140.000.300.250.35+0.15+100.00%23530321.24%
TM200821C001450002020-08-11 11:12AM EDT145.000.090.050.10+0.04+80.00%341125.00%
TM200821C001500002020-06-26 2:48PM EDT150.000.010.000.200.00-1138.38%
TM200821C001550002020-07-07 9:30AM EDT155.000.050.000.000.00--125.00%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM200821P000950002020-08-05 11:36AM EDT95.000.050.000.000.00--150.00%
TM200821P001000002020-07-31 3:24PM EDT100.000.010.000.150.00-1577.34%
TM200821P001050002020-08-06 9:44AM EDT105.000.150.000.200.00-15768.95%
TM200821P001100002020-08-11 11:09AM EDT110.000.050.000.15-0.05-50.00%104055.08%
TM200821P001150002020-08-10 9:31AM EDT115.000.050.000.000.00-117525.00%
TM200821P001200002020-08-11 10:19AM EDT120.000.100.000.00-0.15-60.00%29112.50%
TM200821P001250002020-08-11 12:39PM EDT125.000.200.150.20-0.40-66.67%18237828.52%
TM200821P001300002020-08-11 12:39PM EDT130.000.600.550.65-1.45-70.73%31423.98%
TM200821P001400002020-08-10 12:21PM EDT140.009.825.306.100.00-2024.90%