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
7203	Hamburg	EUR	Delayed
7203	Frankfurt	EUR	Delayed
7203	TradeGate	EUR	Delayed
TMy	TradeGate	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

198.25 +1.51 +0.77%

28/08 - Closed. Currency in USD

After Hours

197.74

-0.60

-0.30%

1:00:20 - Real-time Data

Type: Equity

Market: United States

Volume: 251,328
Bid/Ask: 0.00 / 0.00
Day's Range: 197.73 - 198.72

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

Aug 28, 2025 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	82.2	85.1	0	115.00	0	0%	0	0.2	0
TM Call 115.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTM\|20250919\|115.00C Delta0.9814 Imp Vol1.1603 Bid82.2 Gamma0.0008 Theoretical83.65 Ask85.1 Theta-0.0476 Intrinsic Value83.34 Volume0 Vega0.0206 Time Value-83.34 Open Interest0 Rho0.0281 Delta / Theta-20.6193 TM Put 115.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTM\|20250919\|115.00P Delta-0.0063 Imp Vol0.9324 Bid0 Gamma0.0004 Theoretical0.1 Ask0.2 Theta-0.0185 Intrinsic Value-83.34 Volume0 Vega0.0087 Time Value83.34 Open Interest0 Rho-0.0008 Delta / Theta0.3432
0	0%	77.2	80.1	0	120.00	0	0%	0	0.2	0
TM Call 120.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTM\|20250919\|120.00C Delta0.9802 Imp Vol1.0787 Bid77.2 Gamma0.0009 Theoretical78.65 Ask80.1 Theta-0.0467 Intrinsic Value78.34 Volume0 Vega0.0218 Time Value-78.34 Open Interest0 Rho0.0294 Delta / Theta-20.9737 TM Put 120.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTM\|20250919\|120.00P Delta-0.0068 Imp Vol0.8659 Bid0 Gamma0.0004 Theoretical0.1 Ask0.2 Theta-0.0183 Intrinsic Value-78.34 Volume0 Vega0.0093 Time Value78.34 Open Interest0 Rho-0.0009 Delta / Theta0.3725
0	0%	71.6	75.3	0	125.00	0	0%	0	0.2	0
TM Call 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTM\|20250919\|125.00C Delta0.9909 Imp Vol0.8833 Bid71.6 Gamma0.0006 Theoretical73.45 Ask75.3 Theta-0.0177 Intrinsic Value73.34 Volume0 Vega0.0107 Time Value-73.34 Open Interest0 Rho0.0185 Delta / Theta-55.8889 TM Put 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTM\|20250919\|125.00P Delta-0.0073 Imp Vol0.8018 Bid0 Gamma0.0005 Theoretical0.1 Ask0.2 Theta-0.0181 Intrinsic Value-73.34 Volume0 Vega0.0099 Time Value73.34 Open Interest0 Rho-0.0009 Delta / Theta0.4057
					198.34	Price @ Aug 28, 2025 20:08 GMT
3.45	21.05%	2.65	3.6	110	200.00	4.7	0%	4.5	4.7	7
TM Call 200.00 Exp: Sep 19, 2025 Last: 3.45 Chg.: 21.05% SymbolTM\|20250919\|200.00C Delta0.4399 Imp Vol0.2234 Bid2.65 Gamma0.0367 Theoretical3.45 Ask3.6 Theta-0.0933 Intrinsic Value-1.66 Volume110 Vega0.1914 Time Value5.11 Open Interest416 Rho0.0441 Delta / Theta-4.7134 TM Put 200.00 Exp: Sep 19, 2025 Last: 4.7 Chg.: 0% SymbolTM\|20250919\|200.00P Delta-0.5655 Imp Vol0.1916 Bid4.5 Gamma0.042 Theoretical4.7 Ask4.7 Theta-0.0878 Intrinsic Value1.66 Volume7 Vega0.1908 Time Value3.04 Open Interest76 Rho-0.0704 Delta / Theta6.4432
0.84	20%	0.8	0.85	3	210.00	9.98	0%	11.8	12.3	0
TM Call 210.00 Exp: Sep 19, 2025 Last: 0.84 Chg.: 20% SymbolTM\|20250919\|210.00C Delta0.1521 Imp Vol0.2236 Bid0.8 Gamma0.0216 Theoretical0.84 Ask0.85 Theta-0.0568 Intrinsic Value-11.66 Volume3 Vega0.1145 Time Value12.5 Open Interest471 Rho0.0163 Delta / Theta-2.6774 TM Put 210.00 Exp: Sep 19, 2025 Last: 9.98 Chg.: 0% SymbolTM\|20250919\|210.00P Delta-0.9201 Imp Vol0.1628 Bid11.8 Gamma0.0181 Theoretical12.05 Ask12.3 Theta-0.0329 Intrinsic Value11.66 Volume0 Vega0.0698 Time Value-1.68 Open Interest38 Rho-0.1173 Delta / Theta27.9719
0.24	0%	0.2	0.3	0	220.00	21	0%	20.3	23.1	0
TM Call 220.00 Exp: Sep 19, 2025 Last: 0.24 Chg.: 0% SymbolTM\|20250919\|220.00C Delta0.0496 Imp Vol0.2533 Bid0.2 Gamma0.0083 Theoretical0.25 Ask0.3 Theta-0.0283 Intrinsic Value-21.66 Volume0 Vega0.0499 Time Value21.9 Open Interest219 Rho0.0054 Delta / Theta-1.7552 TM Put 220.00 Exp: Sep 19, 2025 Last: 21 Chg.: 0% SymbolTM\|20250919\|220.00P Delta-0.8514 Imp Vol0.3856 Bid20.3 Gamma0.0121 Theoretical23.1 Ask23.1 Theta-0.1023 Intrinsic Value21.66 Volume0 Vega0.1109 Time Value-0.66 Open Interest4 Rho-0.1156 Delta / Theta8.3229

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	5,126.80	-25.56	-0.50%
NSE All Share	140,557.23	-691.52	-0.49%
US 30	45,576.5	-60.4	-0.13%
US 500	6,499.9	-2.0	-0.03%
FTSE 100	9,216.82	-38.68	-0.42%
DAX	24,039.92	-6.29	-0.03%
South Africa Top 40	94,234.59	-127.83	-0.14%

Brent Oil	67.75	-0.23	-0.34%
Crude Oil WTI	64.35	-0.25	-0.39%
Gold	3,470.82	-3.48	-0.10%
Silver	39.075	-0.115	-0.29%
Copper	4.5698	+0.0258	+0.57%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	15.683	0.000	0.00%
Nigeria 2Y	17.540	+0.003	+0.02%
U.K. 10Y	4.6990	-0.0360	-0.76%
Germany 10Y	2.7021	+0.0041	+0.15%
U.S. 10Y	4.214	+0.007	+0.17%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.637	+0.002	+0.06%

Fidelitybk	21.300	-0.100	-0.47%
Zenith Bank	69.00	-0.90	-1.29%
UBA	48.80	-0.70	-1.41%
First HoldCo	32.55	+0.05	+0.15%
Guaranty Trust Holding	92.05	-2.95	-3.11%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	520.20	+0.20	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
TM	198.25	+1.51	+0.77%
Meesman Indexfond.	95.763	-0.935	-0.97%
TST	0.130	0.000	0.00%
EATG	0.344	+0.020	+6.17%
CICHY	19.34	+0.25	+1.31%
109860	8,100	0	0.00%
Investec Global S.	19.930	+0.020	+0.10%
Galilée Global Th.	110.080	+0.200	+0.18%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	17.30	-4.42%	201.05M
Access Holdings	27.00	-0.74%	102.18M
Guaranty Trust Holding	92.05	-3.11%	96.45M
Sterling Bank	8.000	0.00%	90.82M
First HoldCo	32.55	+0.15%	46.26M
Fidelitybk	21.300	-0.47%	33.50M
Aradel Holdings	510.00	0.00%	6.97M

Name	Last	Chg. %	Vol.
SCOA Nigeria	6.050	+10.00%	150.06K
Rtbriscoe	3.36	+9.80%	1.39M
Nem	31.200	+7.96%	1.74M
Nigerian Exchange	57.80	+7.94%	778.80K
McNichols	3.80	+7.04%	635.93K
Austin Laz	2.90	+6.62%	486.46K
Cutix	3.690	+5.43%	5.46M

Name	Last	Chg. %	Vol.
International Energy Insurance	3.29	-9.62%	2.60M
Omatek Ventures	1.32	-8.97%	1.53M
Ellah Lakes	13.68	-8.49%	11.65M
Royalex	2.00	-6.98%	7.12M
Sunu Assurances	5.54	-6.42%	1.33M
Dangote Sugar	58.00	-5.54%	1.65M
Secure Electronic Tech	0.90	-5.26%	15.17M