Stocks Options

LAST PRICE
182.8200
TODAY'S CHANGE (%)
Trending Down-6.5400 (-3.4537%)

Bid / Lots
181.7300/ 1
Ask / Lots
183.5000/ 1
Open / Previous Close
184.3700 / 189.3600
Day Range
Low 181.7000
High 185.1900
52 Week Range
Low 159.0400
High 255.2300
Volume
574,960
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.679

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMIn the Money	$80.80In the Money	$84.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TMIn the Money	$75.80In the Money	$79.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
TMIn the Money	$70.90In the Money	$74.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMIn the Money	$66.10In the Money	$68.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
TMIn the Money	$60.80In the Money	$64.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
TMIn the Money	$55.90In the Money	$59.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	238Out of the Money	---Out of the Money
TMIn the Money	$50.90In the Money	$54.80In the Money	$52.50In the Money	$-7.24In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$130.00	TMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.70Out of the Money	25Out of the Money	1Out of the Money
TMIn the Money	$45.80In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	34Out of the Money	3Out of the Money
TMIn the Money	$41.00In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	4Out of the Money	14Out of the Money
TMIn the Money	$36.20In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TMOut of the Money	---Out of the Money	$2.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TMIn the Money	$31.00In the Money	$34.70In the Money	$32.50In the Money	$-1.73In the Money	7In the Money	5In the Money	Filter Table By Strike Price of$150.00	TMOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.05Out of the Money	1Out of the Money	109Out of the Money
TMIn the Money	$25.80In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.56Out of the Money	51Out of the Money	57Out of the Money
TMIn the Money	$21.90In the Money	$24.60In the Money	$22.50In the Money	$-0.10In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$160.00	TMOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$0.01Out of the Money	2Out of the Money	97Out of the Money
TMIn the Money	$16.20In the Money	$19.20In the Money	$17.70In the Money	$-6.30In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$165.00	TMOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$0.33Out of the Money	12Out of the Money	267Out of the Money
TMIn the Money	$12.10In the Money	$12.90In the Money	$12.70In the Money	$-6.90In the Money	31In the Money	119In the Money	Filter Table By Strike Price of$170.00	TMOut of the Money	$1.05Out of the Money	$1.25Out of the Money	$1.30Out of the Money	$0.72Out of the Money	30Out of the Money	186Out of the Money
TMIn the Money	$8.10In the Money	$9.50In the Money	$8.20In the Money	$-6.70In the Money	9In the Money	77In the Money	Filter Table By Strike Price of$175.00	TMOut of the Money	$2.05Out of the Money	$2.30Out of the Money	$2.00Out of the Money	$1.00Out of the Money	44Out of the Money	185Out of the Money
TMUnderlying issue's last price	$4.80Underlying issue's last price	$5.00Underlying issue's last price	$5.00Underlying issue's last price	$-5.50Underlying issue's last price	37Underlying issue's last price	143Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TMUnderlying issue's last price	$3.60Underlying issue's last price	$4.10Underlying issue's last price	$3.94Underlying issue's last price	$1.94Underlying issue's last price	59Underlying issue's last price	367Underlying issue's last price
TMNear the Money	$2.55Near the Money	$2.70Near the Money	$2.40Near the Money	$-4.10Near the Money	52Near the Money	132Near the Money	Filter Table By Strike Price of$185.00	TMIn the Money	$6.30In the Money	$6.80In the Money	$7.19In the Money	$3.99In the Money	16In the Money	135In the Money
TMOut of the Money	$1.20Out of the Money	$1.70Out of the Money	$1.30Out of the Money	$-2.38Out of the Money	52Out of the Money	442Out of the Money	Filter Table By Strike Price of$190.00	TMIn the Money	$9.90In the Money	$10.50In the Money	$10.30In the Money	$4.70In the Money	18In the Money	108In the Money
TMOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-1.40Out of the Money	25Out of the Money	147Out of the Money	Filter Table By Strike Price of$195.00	TMIn the Money	$12.60In the Money	$15.80In the Money	$13.17In the Money	$4.17In the Money	1In the Money	116In the Money
TMOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.64Out of the Money	272Out of the Money	726Out of the Money	Filter Table By Strike Price of$200.00	TMIn the Money	$17.80In the Money	$20.80In the Money	$18.17In the Money	$0.67In the Money	12In the Money	222In the Money
TMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	5Out of the Money	238Out of the Money	Filter Table By Strike Price of$210.00	TMIn the Money	$27.00In the Money	$30.80In the Money	$28.10In the Money	$0.00In the Money	---In the Money	95In the Money
TMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$220.00	TMIn the Money	$37.00In the Money	$40.60In the Money	$33.10In the Money	$0.00In the Money	---In the Money	89In the Money
TMOut of the Money	---Out of the Money	$0.25Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$230.00	TMIn the Money	$47.00In the Money	$51.00In the Money	$57.60In the Money	$0.00In the Money	---In the Money	18In the Money
TMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$240.00	TMIn the Money	$57.00In the Money	$60.90In the Money	$45.60In the Money	$0.00In the Money	---In the Money	1In the Money
TMOut of the Money	---Out of the Money	$1.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$250.00	TMIn the Money	$67.00In the Money	$70.90In the Money	$35.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$260.00	TMIn the Money	$77.00In the Money	$80.80In the Money	$44.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$270.00	TMIn the Money	$87.00In the Money	$90.90In the Money	$51.60In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$280.00	TMIn the Money	$97.00In the Money	$100.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$290.00	TMIn the Money	$107.00In the Money	$110.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$300.00	TMIn the Money	$117.00In the Money	$120.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$310.00	TMIn the Money	$127.00In the Money	$130.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$320.00	TMIn the Money	$137.00In the Money	$140.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	TMIn the Money	$147.00In the Money	$150.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$340.00	TMIn the Money	$157.00In the Money	$160.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$350.00	TMIn the Money	$167.00In the Money	$170.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$360.00	TMIn the Money	$177.00In the Money	$180.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$370.00	TMIn the Money	$187.00In the Money	$190.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	TMIn the Money	$197.00In the Money	$200.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Toyota Motor Corp
NYSE:TMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)