Breaking News

Toyota Motor Corporation ADR (TM)

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

Add to/Remove from a Portfolio Add to Watchlist

182.15 +4.73 +2.67%

27/07 - Closed. Currency in USD

After Hours

181.50

-0.65

-0.36%

0:34:09 - Real-time Data

Type: Equity

Market: United States

Volume: 460,913
Bid/Ask: 0.00 / 0.00
Day's Range: 180.79 - 182.46

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

Jul 27, 2026 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	55.3	59.6	0	125.00	0	0%	0	2.15	0
TM Call 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|125.00C Delta0.971 Imp Vol0.8197 Bid55.3 Gamma0.0017 Theoretical57.45 Ask59.6 Theta-0.0421 Intrinsic Value57.15 Volume0 Vega0.0298 Time Value-57.15 Open Interest0 Rho0.0357 Delta / Theta-23.0407 TM Put 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|125.00P Delta-0.0512 Imp Vol0.9509 Bid0 Gamma0.0023 Theoretical1.08 Ask2.15 Theta-0.0958 Intrinsic Value-57.15 Volume0 Vega0.0501 Time Value57.15 Open Interest6 Rho-0.0071 Delta / Theta0.535
0	0%	50.3	54.7	0	130.00	0	0%	0	2.15	0
TM Call 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|130.00C Delta0.9657 Imp Vol0.7609 Bid50.3 Gamma0.0021 Theoretical52.5 Ask54.7 Theta-0.0455 Intrinsic Value52.15 Volume0 Vega0.0344 Time Value-52.15 Open Interest0 Rho0.0389 Delta / Theta-21.2224 TM Put 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|130.00P Delta-0.0557 Imp Vol0.869 Bid0 Gamma0.0027 Theoretical1.08 Ask2.15 Theta-0.0936 Intrinsic Value-52.15 Volume0 Vega0.0535 Time Value52.15 Open Interest6 Rho-0.0077 Delta / Theta0.5953
0	0%	45.4	49.6	0	135.00	0	0%	0	2.15	0
TM Call 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|135.00C Delta0.9626 Imp Vol0.6882 Bid45.4 Gamma0.0025 Theoretical47.5 Ask49.6 Theta-0.0442 Intrinsic Value47.15 Volume0 Vega0.037 Time Value-47.15 Open Interest0 Rho0.0406 Delta / Theta-21.7777 TM Put 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|135.00P Delta-0.0609 Imp Vol0.7895 Bid0 Gamma0.0032 Theoretical1.08 Ask2.15 Theta-0.0912 Intrinsic Value-47.15 Volume0 Vega0.0574 Time Value47.15 Open Interest1 Rho-0.0083 Delta / Theta0.6673
					182.15	Price @ Jul 27, 2026 20:55 GMT
4.1	0%	3.5	4.4	3	185.00	7	0%	5.8	7.7	1
TM Call 185.00 Exp: Aug 21, 2026 Last: 4.1 Chg.: 0% SymbolTM\|20260821\|185.00C Delta0.4222 Imp Vol0.2804 Bid3.5 Gamma0.0293 Theoretical3.95 Ask4.4 Theta-0.0997 Intrinsic Value-2.85 Volume3 Vega0.186 Time Value6.95 Open Interest110 Rho0.0438 Delta / Theta-4.2345 TM Put 185.00 Exp: Aug 21, 2026 Last: 7 Chg.: 0% SymbolTM\|20260821\|185.00P Delta-0.5824 Imp Vol0.2633 Bid5.8 Gamma0.0309 Theoretical6.75 Ask7.7 Theta-0.1036 Intrinsic Value2.85 Volume1 Vega0.1851 Time Value4.15 Open Interest13 Rho-0.0773 Delta / Theta5.6218
2.3	0%	2	3.7	11	190.00	0	0%	8.7	10.9	0
TM Call 190.00 Exp: Aug 21, 2026 Last: 2.3 Chg.: 0% SymbolTM\|20260821\|190.00C Delta0.3105 Imp Vol0.3128 Bid2 Gamma0.0237 Theoretical2.85 Ask3.7 Theta-0.1016 Intrinsic Value-7.85 Volume11 Vega0.1679 Time Value10.15 Open Interest95 Rho0.0329 Delta / Theta-3.0565 TM Put 190.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|190.00P Delta-0.7437 Imp Vol0.2405 Bid8.7 Gamma0.0278 Theoretical9.8 Ask10.9 Theta-0.0808 Intrinsic Value7.85 Volume0 Vega0.1519 Time Value-7.85 Open Interest7 Rho-0.0995 Delta / Theta9.2098
1.23	0%	0.7	1.35	25	195.00	0	0%	12.8	15.1	0
TM Call 195.00 Exp: Aug 21, 2026 Last: 1.23 Chg.: 0% SymbolTM\|20260821\|195.00C Delta0.1613 Imp Vol0.2606 Bid0.7 Gamma0.0197 Theoretical1.02 Ask1.35 Theta-0.0589 Intrinsic Value-12.85 Volume25 Vega0.1165 Time Value14.08 Open Interest57 Rho0.0178 Delta / Theta-2.7395 TM Put 195.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|195.00P Delta-0.8515 Imp Vol0.2446 Bid12.8 Gamma0.0195 Theoretical13.95 Ask15.1 Theta-0.0615 Intrinsic Value12.85 Volume0 Vega0.1082 Time Value-12.85 Open Interest6 Rho-0.1158 Delta / Theta13.8509

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	9,043.35	-2.84	-0.03%
NSE All Share	247,238.73	-118.66	-0.05%
US 30	52,218.1	+8.4	+0.02%
US 500	7,411.2	-2.0	-0.03%
FTSE 100	10,781.75	+45.52	+0.42%
DAX	25,361.03	+262.03	+1.04%
South Africa Top 40	102,102.83	+669.11	+0.66%

Brent Oil	85.35	-6.33	-6.90%
Crude Oil WTI	82.11	-0.50	-0.61%
Gold	4,073.15	-3.85	-0.09%
Silver	58.623	-0.090	-0.15%
Copper	6.3908	-0.0055	-0.09%
London Cocoa	3,832.00	-188.00	-4.68%
London Wheat	199.50	-0.25	-0.13%

Nigeria 10Y	17.796	-0.030	-0.17%
Nigeria 2Y	17.548	-0.001	-0.01%
U.K. 10Y	4.9998	-0.0348	-0.69%
Germany 10Y	3.1275	-0.0453	-1.43%
U.S. 10Y	4.643	+0.002	+0.04%
U.S. 5Y	4.401	+0.004	+0.09%
U.S. 2Y	4.320	+0.002	+0.05%

Fidelitybk	21.450	+0.450	+2.14%
Zenith Bank	126.90	+0.40	+0.32%
UBA	46.60	+0.60	+1.30%
First HoldCo	126.00	+5.50	+4.56%
Guaranty Trust Holding	132.00	0.00	0.00%
Sterling Bank	8.200	+0.200	+2.50%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TM	182.15	+4.73	+2.67%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	126.00	+4.56%	34.20M
Zenith Bank	126.90	+0.32%	25.44M
Nigerian Exchange	158.30	+6.96%	8.68M
Nascon	196.00	0.00%	8.58M
MTN Nigeria	858.00	+0.94%	3.38M
Aradel Holdings	1,526.80	0.00%	3.32M
Presco	2,070.00	0.00%	629.12K

Name	Last	Chg. %	Vol.
Thomaswy	3.99	+9.92%	2.74M
Lasaco Assurance PLC	2.00	+9.89%	16.32M
Critical	3.45	+9.18%	13.25M
Chams	4.85	+7.78%	17.41M
Nigerian Exchange	158.30	+6.96%	8.68M
VFD PLC	11.20	+5.16%	12.70M
First HoldCo	126.00	+4.56%	34.20M

Name	Last	Chg. %	Vol.
Transcorp Power	219.60	-10.00%	297.40K
Sunu Assurances	3.24	-10.00%	4.10M
International Breweries	12.35	-9.85%	3.36M
Neimeth	8.30	-9.78%	3.62M
Austin Laz	3.28	-9.64%	1.02M
Fidson	91.000	-9.00%	2.58M
Nem	29.000	-8.52%	1.84M