Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Toyota Motor Corporation (TM)

Compare
176.53
-2.54
(-1.42%)
At close: March 31 at 4:00:02 PM EDT
176.55
+0.02
+(0.01%)
Pre-Market: 5:44:31 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TM250417C00110000 3/28/2025 3:55 PM 110 69.20 0.00 0.00 0.00 0.00% 4 0 0.00%
TM250417C00130000 3/28/2025 11:58 AM 130 50.40 0.00 0.00 0.00 0.00% 1 0 0.00%
TM250417C00145000 3/28/2025 3:51 PM 145 33.70 0.00 0.00 0.00 0.00% 2 0 0.00%
TM250417C00150000 3/25/2025 3:46 PM 150 42.90 0.00 0.00 0.00 0.00% 3 0 0.00%
TM250417C00155000 3/28/2025 3:53 PM 155 23.80 0.00 0.00 0.00 0.00% 9 0 0.00%
TM250417C00160000 12/18/2024 2:11 PM 160 21.90 27.80 29.30 0.00 0.00% 2 4 132.83%
TM250417C00165000 3/31/2025 9:31 AM 165 13.04 0.00 0.00 0.00 0.00% 2 0 0.00%
TM250417C00170000 3/28/2025 12:45 PM 170 8.50 0.00 0.00 0.00 0.00% 3 0 0.00%
TM250417C00175000 3/31/2025 9:46 AM 175 5.37 0.00 0.00 0.00 0.00% 3 0 0.00%
TM250417C00180000 3/31/2025 3:18 PM 180 3.65 0.00 0.00 0.00 0.00% 11 0 3.13%
TM250417C00185000 3/31/2025 11:43 AM 185 1.80 0.00 0.00 0.00 0.00% 1 0 6.25%
TM250417C00190000 3/31/2025 3:29 PM 190 0.80 0.00 0.00 0.00 0.00% 10 0 6.25%
TM250417C00195000 3/31/2025 3:21 PM 195 0.50 0.00 0.00 0.00 0.00% 16 0 12.50%
TM250417C00200000 3/31/2025 1:06 PM 200 0.20 0.00 0.00 0.00 0.00% 6 0 12.50%
TM250417C00210000 3/27/2025 3:56 PM 210 0.24 0.00 0.00 0.00 0.00% 5 0 12.50%
TM250417C00220000 3/21/2025 12:02 PM 220 0.27 0.00 0.00 0.00 0.00% 2 0 25.00%
TM250417C00230000 3/31/2025 10:48 AM 230 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
TM250417C00240000 3/27/2025 3:16 PM 240 0.02 0.00 0.00 0.00 0.00% 21 0 25.00%
TM250417C00250000 3/12/2025 2:10 PM 250 0.20 0.00 0.00 0.00 0.00% 14 0 25.00%
TM250417C00260000 3/17/2025 2:44 PM 260 0.05 0.00 0.00 0.00 0.00% 13 0 50.00%
TM250417C00270000 3/18/2025 11:17 AM 270 0.05 0.00 0.00 0.00 0.00% 13 0 50.00%
TM250417C00280000 3/10/2025 12:23 PM 280 0.10 0.00 0.00 0.00 0.00% 38 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TM250417P00090000 12/16/2024 12:14 AM 90 0.14 0.00 1.35 0.00 0.00% 1 6 173.93%
TM250417P00100000 3/31/2025 9:30 AM 100 0.05 0.00 0.00 0.00 0.00% 33 0 50.00%
TM250417P00105000 2/12/2025 2:49 PM 105 0.23 0.00 2.15 0.00 0.00% 3 22 152.25%
TM250417P00110000 3/27/2025 11:56 AM 110 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
TM250417P00115000 3/27/2025 3:16 PM 115 0.02 0.00 0.00 0.00 0.00% 21 0 50.00%
TM250417P00120000 3/6/2025 2:13 PM 120 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
TM250417P00125000 3/20/2025 10:19 AM 125 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
TM250417P00130000 3/31/2025 3:59 PM 130 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
TM250417P00135000 3/31/2025 9:30 AM 135 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
TM250417P00140000 3/28/2025 9:30 AM 140 0.11 0.00 0.00 0.00 0.00% 1 0 25.00%
TM250417P00145000 3/31/2025 2:11 PM 145 0.17 0.00 0.00 0.00 0.00% 5 0 25.00%
TM250417P00150000 3/31/2025 2:09 PM 150 0.30 0.00 0.00 0.00 0.00% 13 0 12.50%
TM250417P00155000 3/31/2025 11:39 AM 155 0.50 0.00 0.00 0.00 0.00% 6 0 12.50%
TM250417P00160000 3/31/2025 3:49 PM 160 0.72 0.00 0.00 0.00 0.00% 340 0 12.50%
TM250417P00165000 3/31/2025 2:56 PM 165 1.30 0.00 0.00 0.00 0.00% 22 0 6.25%
TM250417P00170000 3/31/2025 3:40 PM 170 2.25 0.00 0.00 0.00 0.00% 31 0 3.13%
TM250417P00175000 3/31/2025 3:54 PM 175 3.90 0.00 0.00 0.00 0.00% 42 0 1.56%
TM250417P00180000 3/31/2025 2:45 PM 180 6.50 0.00 0.00 0.00 0.00% 41 0 0.00%
TM250417P00185000 3/31/2025 2:12 PM 185 9.70 0.00 0.00 0.00 0.00% 3 0 0.00%
TM250417P00190000 3/31/2025 2:37 PM 190 13.50 0.00 0.00 0.00 0.00% 435 0 0.00%
TM250417P00195000 3/27/2025 2:03 PM 195 14.62 0.00 0.00 0.00 0.00% 2 0 0.00%
TM250417P00200000 3/28/2025 9:34 AM 200 22.40 0.00 0.00 0.00 0.00% 4 0 0.00%
TM250417P00210000 3/24/2025 2:25 PM 210 21.30 0.00 0.00 0.00 0.00% 5 0 0.00%
TM250417P00220000 1/31/2025 1:19 PM 220 31.00 30.00 33.30 0.00 0.00% 1 6 0.00%
TM250417P00230000 1/30/2025 2:49 PM 230 40.20 48.50 53.00 0.00 0.00% - 2 0.00%
TM250417P00240000 3/28/2025 3:36 PM 240 64.22 0.00 0.00 0.00 0.00% 1 0 0.00%
TM250417P00250000 3/10/2025 2:06 PM 250 64.40 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

HMC Honda Motor Co., Ltd.
27.13
-0.48%
 
STLA Stellantis N.V.
11.21
-1.06%
 
GM General Motors Company
47.03
+0.75%
 
F Ford Motor Company
10.03
+3.19%
 
RACE Ferrari N.V.
427.88
-0.43%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
75.28
+2.17%
 
RIVN Rivian Automotive, Inc.
12.45
+0.32%
 
NIO NIO Inc.
3.8100
+1.60%
 
BYDDY BYD Company Limited
101.33
-0.13%
 
MBG.DE Mercedes-Benz Group AG
54.50
+0.57%