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
TOYM	CBOE Canada	CAD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

198.22 +3.36 +1.72%

22/10 - Closed. Currency in USD

After Hours

196.64

-1.58

-0.80%

0:43:21 - Real-time Data

Type: Equity

Market: United States

Volume: 234,961
Bid/Ask: 0.00 / 0.00
Day's Range: 195.70 - 198.58

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

Oct 22, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	56.7	60.7	0	140.00	0	0%	0	2.15	0
TM Call 140.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20261120\|140.00C Delta0.9632 Imp Vol0.7387 Bid56.7 Gamma0.0019 Theoretical58.7 Ask60.7 Theta-0.0479 Intrinsic Value58.22 Volume0 Vega0.0428 Time Value-58.22 Open Interest0 Rho0.0526 Delta / Theta-20.0897 TM Put 140.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20261120\|140.00P Delta-0.0515 Imp Vol0.8124 Bid0 Gamma0.0023 Theoretical1.08 Ask2.15 Theta-0.0829 Intrinsic Value-58.22 Volume0 Vega0.059 Time Value58.22 Open Interest0 Rho-0.0089 Delta / Theta0.6211
0	0%	51.8	55.8	0	145.00	0	0%	0	2.15	0
TM Call 145.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20261120\|145.00C Delta0.9557 Imp Vol0.6958 Bid51.8 Gamma0.0024 Theoretical53.8 Ask55.8 Theta-0.0534 Intrinsic Value53.22 Volume0 Vega0.0501 Time Value-53.22 Open Interest0 Rho0.0574 Delta / Theta-17.9071 TM Put 145.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20261120\|145.00P Delta-0.0558 Imp Vol0.7449 Bid0 Gamma0.0027 Theoretical1.08 Ask2.15 Theta-0.0811 Intrinsic Value-53.22 Volume0 Vega0.0628 Time Value53.22 Open Interest50 Rho-0.0096 Delta / Theta0.6884
0	0%	46.7	50.8	0	150.00	0	0%	0	0.75	0
TM Call 150.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20261120\|150.00C Delta0.9545 Imp Vol0.6228 Bid46.7 Gamma0.0027 Theoretical48.75 Ask50.8 Theta-0.0486 Intrinsic Value48.22 Volume0 Vega0.0512 Time Value-48.22 Open Interest0 Rho0.0578 Delta / Theta-19.6405 TM Put 150.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20261120\|150.00P Delta-0.03 Imp Vol0.5465 Bid0 Gamma0.0022 Theoretical0.38 Ask0.75 Theta-0.036 Intrinsic Value-48.22 Volume0 Vega0.038 Time Value48.22 Open Interest3 Rho-0.005 Delta / Theta0.8326
					198.22	Price @ Oct 22, 2026 20:08 GMT
5.27	46.39%	4.9	5.5	2	200.00	0	0%	6.1	7.3	0
TM Call 200.00 Exp: Nov 20, 2026 Last: 5.27 Chg.: 46.39% SymbolTM\|20261120\|200.00C Delta0.4634 Imp Vol0.2748 Bid4.9 Gamma0.0259 Theoretical5.2 Ask5.5 Theta-0.1009 Intrinsic Value-1.78 Volume2 Vega0.2212 Time Value7.05 Open Interest348 Rho0.06 Delta / Theta-4.5929 TM Put 200.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20261120\|200.00P Delta-0.5396 Imp Vol0.2531 Bid6.1 Gamma0.0279 Theoretical6.7 Ask7.3 Theta-0.1003 Intrinsic Value1.78 Volume0 Vega0.2207 Time Value-1.78 Open Interest4 Rho-0.0903 Delta / Theta5.3786
1.93	42.96%	1.7	2	3	210.00	0	0%	12.8	13.6	0
TM Call 210.00 Exp: Nov 20, 2026 Last: 1.93 Chg.: 42.96% SymbolTM\|20261120\|210.00C Delta0.2251 Imp Vol0.2638 Bid1.7 Gamma0.0203 Theoretical1.85 Ask2 Theta-0.0742 Intrinsic Value-11.78 Volume3 Vega0.1673 Time Value13.71 Open Interest105 Rho0.0309 Delta / Theta-3.0345 TM Put 210.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20261120\|210.00P Delta-0.811 Imp Vol0.2253 Bid12.8 Gamma0.0211 Theoretical13.2 Ask13.6 Theta-0.0634 Intrinsic Value11.78 Volume0 Vega0.1487 Time Value-11.78 Open Interest3 Rho-0.1382 Delta / Theta12.7839
0.6	0%	0.45	0.7	1	220.00	0	0%	20	23.9	0
TM Call 220.00 Exp: Nov 20, 2026 Last: 0.6 Chg.: 0% SymbolTM\|20261120\|220.00C Delta0.0863 Imp Vol0.2669 Bid0.45 Gamma0.0105 Theoretical0.57 Ask0.7 Theta-0.0397 Intrinsic Value-21.78 Volume1 Vega0.0879 Time Value22.38 Open Interest40 Rho0.0122 Delta / Theta-2.1748 TM Put 220.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20261120\|220.00P Delta-0.9898 Imp Vol0.147 Bid20 Gamma0.002 Theoretical21.95 Ask23.9 Theta-0.0086 Intrinsic Value21.78 Volume0 Vega0.0092 Time Value-21.78 Open Interest0 Rho-0.1734 Delta / Theta114.6433

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:

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 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	9,010.45	-5.00	-0.06%
NSE All Share	244,956.94	-159.55	-0.07%
US 30	52,940.6	+73.8	+0.14%
US 500	7,666.3	+2.9	+0.04%
FTSE 100	10,725.03	-27.85	-0.26%
DAX	25,371.75	-273.29	-1.07%
South Africa Top 40	100,543.39	-1195.87	-1.18%

Brent Oil	112.92	+4.10	+3.77%
Crude Oil WTI	99.32	-0.15	-0.15%
Gold	4,037.95	-22.45	-0.55%
Silver	54.608	-0.402	-0.73%
Copper	6.4040	+0.0040	+0.06%
London Cocoa	4,176.00	-164.00	-3.78%
London Wheat	193.50	-2.00	-1.02%

Nigeria 10Y	16.893	-0.046	-0.27%
Nigeria 2Y	16.207	+0.422	+2.67%
U.K. 10Y	5.3396	-0.0437	-0.81%
Germany 10Y	3.3365	-0.0786	-2.30%
U.S. 10Y	4.955	+0.006	+0.12%
U.S. 5Y	4.786	+0.018	+0.38%
U.S. 2Y	4.661	+0.026	+0.56%

Fidelitybk	22.000	0.000	0.00%
Zenith Bank	121.50	-0.50	-0.41%
UBA	41.80	-0.10	-0.24%
First HoldCo	131.00	0.00	0.00%
Guaranty Trust Holding	122.00	-0.40	-0.33%
Sterling Financial Holdings	76.950	+0.450	+0.59%
Dangote Cement	1,010.00	+2.00	+0.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TM	198.22	+3.36	+1.72%

Market Movers

Name	Last	Chg. %	Vol.
Livestock	18.90	+0.80%	40.97M
Zenith Bank	121.50	-0.41%	33.78M
Guaranty Trust Holding	122.00	-0.33%	20.97M
PZ Cussons Nigeria	68.95	+8.58%	13.82M
First HoldCo	131.00	0.00%	5.95M
Aradel Holdings	1,499.90	0.00%	3.10M
MTN Nigeria	825.00	0.00%	1.36M

Name	Last	Chg. %	Vol.
AVA Capital	7.25	+9.85%	4.74M
PZ Cussons Nigeria	68.95	+8.58%	13.82M
Tantalizers	3.98	+5.85%	3.45M
International Energy Insurance	2.14	+5.42%	11.18M
VFD Group	13.00	+3.59%	1.17M
Initiates	24.70	+2.92%	3.72M
Consolidated Hallmark	6.69	+2.92%	1.37M

Name	Last	Chg. %	Vol.
Thomas Wyatt	2.52	-10.00%	2.16M
Austin Laz	2.90	-8.81%	1.76M
Secure Electronic Tech	0.68	-6.85%	18.41M
UPDC	3.60	-6.49%	2.74M
Cornerstone Insurance	4.60	-6.12%	379.86K
Veritas Kapital	1.08	-5.26%	1.12M
International Breweries	9.05	-4.74%	496.15K