Breaking News

Toyota Motor Corporation ADR (TM)

Symbol	Exchange	Currency
TM	NYSE	USD	Real-time
TOYOF	OTC Markets	USD	Delayed
TYT	London	JPY	Real-time
TMy	TradeGate	EUR	Delayed
7203	TradeGate	EUR	Delayed
7203	Hamburg	EUR	Delayed
7203	Frankfurt	EUR	Delayed
TMm	Buenos Aires	ARS	Delayed
TMCO34	B3	BRL	Delayed
7203	Tokyo	JPY	Delayed
7203	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

192.32 -3.76 -1.92%

- Closed. Currency in USD

After Hours

193.05

+0.73

+0.38%

- Real-time Data

Type: Equity

Market: United States

Volume: 596,293
Bid/Ask: 0.00 / 0.00
Day's Range: 192.20 - 194.00

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Toyota Motor ADR Option Chain

Get free option data for TM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Toyota Motor ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 24, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
71.5	0%	66.8	69.8	0	125.00	0	0%	0	1.05	0
TM Call 125.00 Exp: May 15, 2026 Last: 71.5 Chg.: 0% SymbolTM\|20260515\|125.00C Delta0.9514 Imp Vol1.1806 Bid66.8 Gamma0.0018 Theoretical68.3 Ask69.8 Theta-0.1189 Intrinsic Value67.32 Volume0 Vega0.0452 Time Value4.18 Open Interest1 Rho0.0413 Delta / Theta-8.0016 TM Put 125.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|125.00P Delta-0.0274 Imp Vol0.9954 Bid0 Gamma0.0014 Theoretical0.53 Ask1.05 Theta-0.0691 Intrinsic Value-67.32 Volume0 Vega0.0291 Time Value67.32 Open Interest0 Rho-0.0033 Delta / Theta0.3964
0	0%	60.6	64.9	0	130.00	0	0%	0	2.15	0
TM Call 130.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|130.00C Delta0.9665 Imp Vol0.9547 Bid60.6 Gamma0.0017 Theoretical62.75 Ask64.9 Theta-0.0685 Intrinsic Value62.32 Volume0 Vega0.0331 Time Value-62.32 Open Interest0 Rho0.0376 Delta / Theta-14.0994 TM Put 130.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|130.00P Delta-0.048 Imp Vol1.0597 Bid0 Gamma0.002 Theoretical1.08 Ask2.15 Theta-0.1163 Intrinsic Value-62.32 Volume0 Vega0.046 Time Value62.32 Open Interest0 Rho-0.0059 Delta / Theta0.4124
0	0%	55.8	59.9	0	135.00	0	0%	0	1.35	0
TM Call 135.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|135.00C Delta0.9595 Imp Vol0.9024 Bid55.8 Gamma0.0021 Theoretical57.85 Ask59.9 Theta-0.0766 Intrinsic Value57.32 Volume0 Vega0.0388 Time Value-57.32 Open Interest0 Rho0.0412 Delta / Theta-12.533 TM Put 135.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|135.00P Delta-0.0382 Imp Vol0.8832 Bid0 Gamma0.002 Theoretical0.68 Ask1.35 Theta-0.0806 Intrinsic Value-57.32 Volume0 Vega0.0382 Time Value57.32 Open Interest0 Rho-0.0046 Delta / Theta0.4732
					192.32	Price @ Apr 24, 2026 20:08 GMT
5.2	-27.48%	4.9	5.7	26	195.00	7.34	26.55%	5.2	7.9	9
TM Call 195.00 Exp: May 15, 2026 Last: 5.2 Chg.: -27.48% SymbolTM\|20260515\|195.00C Delta0.4472 Imp Vol0.3524 Bid4.9 Gamma0.0243 Theoretical5.2 Ask5.7 Theta-0.1492 Intrinsic Value-2.68 Volume26 Vega0.182 Time Value7.88 Open Interest8 Rho0.0411 Delta / Theta-2.9983 TM Put 195.00 Exp: May 15, 2026 Last: 7.34 Chg.: 26.55% SymbolTM\|20260515\|195.00P Delta-0.5609 Imp Vol0.3143 Bid5.2 Gamma0.0271 Theoretical7.34 Ask7.9 Theta-0.1394 Intrinsic Value2.68 Volume9 Vega0.1812 Time Value4.66 Open Interest117 Rho-0.0663 Delta / Theta4.024
3.5	-25.53%	3	3.8	38	200.00	10.4	29.19%	10	10.8	10
TM Call 200.00 Exp: May 15, 2026 Last: 3.5 Chg.: -25.53% SymbolTM\|20260515\|200.00C Delta0.3349 Imp Vol0.3586 Bid3 Gamma0.022 Theoretical3.5 Ask3.8 Theta-0.1405 Intrinsic Value-7.68 Volume38 Vega0.1677 Time Value11.18 Open Interest66 Rho0.0315 Delta / Theta-2.3835 TM Put 200.00 Exp: May 15, 2026 Last: 10.4 Chg.: 29.19% SymbolTM\|20260515\|200.00P Delta-0.6957 Imp Vol0.3013 Bid10 Gamma0.025 Theoretical10.4 Ask10.8 Theta-0.1197 Intrinsic Value7.68 Volume10 Vega0.1605 Time Value2.72 Open Interest172 Rho-0.083 Delta / Theta5.8129
1.19	-40.5%	1.1	1.25	53	210.00	17.44	14.36%	16.8	19	2
TM Call 210.00 Exp: May 15, 2026 Last: 1.19 Chg.: -40.5% SymbolTM\|20260515\|210.00C Delta0.1501 Imp Vol0.344 Bid1.1 Gamma0.0147 Theoretical1.19 Ask1.25 Theta-0.0868 Intrinsic Value-17.68 Volume53 Vega0.1075 Time Value18.87 Open Interest576 Rho0.0147 Delta / Theta-1.7285 TM Put 210.00 Exp: May 15, 2026 Last: 17.44 Chg.: 14.36% SymbolTM\|20260515\|210.00P Delta-0.9829 Imp Vol0.1679 Bid16.8 Gamma0.0046 Theoretical17.9 Ask19 Theta-0.0128 Intrinsic Value17.68 Volume2 Vega0.0166 Time Value-0.24 Open Interest720 Rho-0.119 Delta / Theta76.8953

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TM Comments

Write your thoughts about Toyota Motor Corporation ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	8,219.78	+106.73	+1.32%
NSE All Share	225,724.33	+2886.65	+1.30%
US 30	49,255.6	-53.7	-0.11%
US 500	7,164.0	+55.7	+0.78%
FTSE 100	10,379.08	-77.93	-0.75%
DAX	24,128.98	-26.47	-0.11%
South Africa Top 40	108,814.75	+235.49	+0.22%

Brent Oil	105.33	+0.26	+0.25%
Crude Oil WTI	94.40	-1.45	-1.51%
Gold	4,740.90	+16.90	+0.36%
Silver	76.414	+0.910	+1.21%
Copper	6.0270	-0.0545	-0.90%
London Cocoa	2,519.00	-13.00	-0.51%
London Wheat	182.00	+4.05	+2.28%

Nigeria 10Y	14.953	+0.001	+0.01%
Nigeria 2Y	16.725	+0.004	+0.02%
U.K. 10Y	4.9130	-0.0330	-0.67%
Germany 10Y	3.0068	+0.0026	+0.09%
U.S. 10Y	4.310	-0.013	-0.30%
U.S. 5Y	3.920	-0.032	-0.81%
U.S. 2Y	3.776	-0.049	-1.28%

Fidelitybk	22.300	+0.300	+1.36%
Zenith Bank	135.90	+1.90	+1.42%
UBA	55.00	+1.50	+2.80%
First HoldCo	75.00	-2.00	-2.60%
Guaranty Trust Holding	133.80	+0.80	+0.60%
Sterling Bank	8.050	0.000	0.00%
Dangote Cement	890.00	+20.00	+2.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TM	192.32	-3.76	-1.92%
	PRM	13.86	+0.06	+0.43%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	31.30	-2.19%	75.62M
UBA	55.00	+2.80%	43.12M
Zenith Bank	135.90	+1.42%	38.42M
Lafarge Africa	294.90	+7.24%	10.92M
MTN Nigeria	820.00	+0.07%	10.03M
Dangote Cement	890.00	+2.30%	3.93M
Aradel Holdings	1,679.90	0.00%	1.86M

Name	Last	Chg. %	Vol.
UPDC	4.40	+10.00%	7.64M
Academy Press	7.70	+10.00%	556.61K
Haldane McCall	3.97	+9.97%	312.29K
Wema Bank	31.25	+9.84%	41.47M
ETI	78.00	+8.79%	6.30M
Livingtrust Mortgage Bank	3.65	+8.63%	1.01M
Ikeja	35.550	+7.73%	286.33K

Name	Last	Chg. %	Vol.
Meyer	16.80	-9.92%	308.50K
Transexpr	7.90	-9.30%	2.46M
Cileasing	5.90	-8.53%	3.10M
Omatek Ventures	2.02	-7.34%	3.28M
Etranz	17.050	-5.28%	801.97K
Fidson	95.100	-4.90%	1.27M
Sunu Assurances	4.40	-4.35%	350.92K