TM - Toyota Motor Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM190719C000950002019-06-07 10:58AM EDT95.0026.0829.8532.450.00-1400.00%
TM190719C001000002019-06-07 10:58AM EDT100.0021.0025.4527.950.00-2400.00%
TM190719C001100002019-06-10 12:07AM EDT110.0012.2014.5018.900.00-1110.00%
TM190719C001150002019-06-07 12:57PM EDT115.008.609.4013.650.00-2200.00%
TM190719C001200002019-07-16 9:30AM EDT120.008.208.4511.650.00-4096.19%
TM190719C001250002019-07-18 11:52AM EDT125.004.434.254.55-0.02-0.45%1036.23%
TM190719C001300002019-07-17 3:02PM EDT130.000.200.140.200.00-110011.48%
TM190719C001350002019-07-12 9:30AM EDT135.000.380.000.030.00-1029.69%
TM190719C001400002019-06-10 12:44PM EDT140.000.070.000.030.00-22150.00%
TM190719C001450002019-06-10 12:07AM EDT145.000.530.000.070.00-12070.31%
TM190719C001500002019-06-10 12:07AM EDT150.000.550.000.070.00-7787.50%
TM190719C001600002019-06-10 12:07AM EDT160.000.080.000.070.00-55119.53%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM190719P000850002019-06-07 11:13AM EDT85.000.150.000.070.00-510226.56%
TM190719P000900002019-06-04 2:44PM EDT90.000.100.000.070.00-813198.44%
TM190719P000950002019-06-07 11:13AM EDT95.000.360.080.070.00-57189.06%
TM190719P001000002019-06-18 3:29PM EDT100.000.060.000.020.00-80128.13%
TM190719P001050002019-05-31 3:32PM EDT105.000.360.010.070.00-1118123.44%
TM190719P001100002019-06-13 9:30AM EDT110.000.230.000.030.00-107187.50%
TM190719P001150002019-07-16 9:55AM EDT115.000.020.000.020.00-2062.50%
TM190719P001200002019-07-09 3:54PM EDT120.000.060.000.020.00-2046.09%
TM190719P001250002019-07-18 9:30AM EDT125.000.030.000.19-0.06-66.67%4037.99%
TM190719P001300002019-07-17 9:45AM EDT130.000.770.660.840.00-4012.35%