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

191.45 -1.39 -0.72%

03:59:59 - Closed. Currency in USD

After Hours

193.20

+1.75

+0.91%

9:37:09 - Real-time Data

Type: Equity

Market: United States

Volume: 545,113
Bid/Ask: 0.00 / 0.00
Day's Range: 190.42 - 193.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 30, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	65.3	69.3	0	125.00	0	0%	0	0.1	0
TM Call 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|125.00C Delta0.9662 Imp Vol1.0308 Bid65.3 Gamma0.0015 Theoretical67.3 Ask69.3 Theta-0.0714 Intrinsic Value66.45 Volume0 Vega0.0338 Time Value-66.45 Open Interest0 Rho0.0372 Delta / Theta-13.5391 TM Put 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|125.00P Delta-0.0046 Imp Vol0.691 Bid0 Gamma0.0004 Theoretical0.05 Ask0.1 Theta-0.0101 Intrinsic Value-66.45 Volume0 Vega0.0064 Time Value66.45 Open Interest6 Rho-0.0006 Delta / Theta0.4618
0	0%	60.3	64.3	0	130.00	0	0%	0	0.95	0
TM Call 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|130.00C Delta0.9634 Imp Vol0.9494 Bid60.3 Gamma0.0018 Theoretical62.3 Ask64.3 Theta-0.0701 Intrinsic Value61.45 Volume0 Vega0.0362 Time Value-61.45 Open Interest0 Rho0.0396 Delta / Theta-13.7419 TM Put 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|130.00P Delta-0.0278 Imp Vol0.8746 Bid0 Gamma0.0016 Theoretical0.48 Ask0.95 Theta-0.06 Intrinsic Value-61.45 Volume0 Vega0.0301 Time Value61.45 Open Interest6 Rho-0.0035 Delta / Theta0.4634
0	0%	55.2	59.3	0	135.00	0	0%	0	0.95	0
TM Call 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|135.00C Delta0.9628 Imp Vol0.8573 Bid55.2 Gamma0.002 Theoretical57.25 Ask59.3 Theta-0.0639 Intrinsic Value56.45 Volume0 Vega0.0367 Time Value-56.45 Open Interest0 Rho0.0402 Delta / Theta-15.0706 TM Put 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|135.00P Delta-0.0302 Imp Vol0.8015 Bid0 Gamma0.0018 Theoretical0.48 Ask0.95 Theta-0.0589 Intrinsic Value-56.45 Volume0 Vega0.0322 Time Value56.45 Open Interest1 Rho-0.0038 Delta / Theta0.5125
					191.45	Price @ Jul 30, 2026 20:08 GMT
3.63	-27.4%	3.1	4.9	1	195.00	4.8	0%	5.5	7.8	0
TM Call 195.00 Exp: Aug 21, 2026 Last: 3.63 Chg.: -27.4% SymbolTM\|20260821\|195.00C Delta0.416 Imp Vol0.2935 Bid3.1 Gamma0.0282 Theoretical4 Ask4.9 Theta-0.118 Intrinsic Value-3.55 Volume1 Vega0.1832 Time Value7.18 Open Interest109 Rho0.0401 Delta / Theta-3.5264 TM Put 195.00 Exp: Aug 21, 2026 Last: 4.8 Chg.: 0% SymbolTM\|20260821\|195.00P Delta-0.6006 Imp Vol0.2503 Bid5.5 Gamma0.0326 Theoretical6.65 Ask7.8 Theta-0.1087 Intrinsic Value3.55 Volume0 Vega0.1809 Time Value1.25 Open Interest519 Rho-0.0734 Delta / Theta5.5241
2.1	-35.98%	2.1	2.85	1	200.00	8.2	0%	9	11.4	0
TM Call 200.00 Exp: Aug 21, 2026 Last: 2.1 Chg.: -35.98% SymbolTM\|20260821\|200.00C Delta0.2906 Imp Vol0.2993 Bid2.1 Gamma0.0243 Theoretical2.48 Ask2.85 Theta-0.1066 Intrinsic Value-8.55 Volume1 Vega0.1611 Time Value10.65 Open Interest85 Rho0.029 Delta / Theta-2.7277 TM Put 200.00 Exp: Aug 21, 2026 Last: 8.2 Chg.: 0% SymbolTM\|20260821\|200.00P Delta-0.7433 Imp Vol0.2541 Bid9 Gamma0.0267 Theoretical10.2 Ask11.4 Theta-0.0938 Intrinsic Value8.55 Volume0 Vega0.1504 Time Value-0.35 Open Interest4 Rho-0.0921 Delta / Theta7.9216
0.7	-30%	0.45	1.2	3	210.00	0	0%	17.9	20.2	0
TM Call 210.00 Exp: Aug 21, 2026 Last: 0.7 Chg.: -30% SymbolTM\|20260821\|210.00C Delta0.1194 Imp Vol0.3083 Bid0.45 Gamma0.0137 Theoretical0.83 Ask1.2 Theta-0.0644 Intrinsic Value-18.55 Volume3 Vega0.0938 Time Value19.25 Open Interest127 Rho0.0123 Delta / Theta-1.8528 TM Put 210.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|210.00P Delta-0.895 Imp Vol0.287 Bid17.9 Gamma0.0131 Theoretical19.05 Ask20.2 Theta-0.0622 Intrinsic Value18.55 Volume0 Vega0.0835 Time Value-18.55 Open Interest0 Rho-0.1149 Delta / Theta14.3906

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,331.95	+26.20	+0.42%
Nikkei 225	65,139.00	+3271.57	+5.29%
Shanghai	3,840.97	+36.28	+0.95%
US 500	7,466.6	+28.6	+0.38%
US Tech 100	28,336.8	+230.5	+0.82%
DAX	25,612.03	+151.55	+0.60%
Dollar Index	100.045	+0.215	+0.22%

Crude Oil WTI	82.58	-1.01	-1.21%
Brent Oil	86.09	-1.12	-1.28%
Natural Gas	2.760	+0.013	+0.47%
Gold	4,090.70	-9.20	-0.22%
Silver	58.925	-0.092	-0.16%
US Soybeans	1,190.13	+1.63	+0.14%
Copper	6.4868	-0.0135	-0.21%

Philippines 2Y	6.590	0.000	0.00%
Philippines 10Y	7.535	0.000	0.00%
Philippines 20Y	7.541	0.000	0.00%
U.S. 2Y	4.238	+0.009	+0.21%
U.S. 10Y	4.655	-0.008	-0.17%
U.S. 30Y	5.198	-0.010	-0.19%
Germany 10Y	3.1682	+0.0123	+0.39%

Alphabet C	333.68	-2.08	-0.62%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.14	+1.27	+1.50%
Booking	193.24	-8.06	-4.00%
Apple	333.43	-4.76	-1.41%
Alibaba ADR	116.32	+1.29	+1.12%
Tesla	308.85	+10.53	+3.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TM	191.45	-1.39	-0.72%

Market Movers

Name	Last	Chg. %	Vol.
Philex Mining	8.460	+0.71%	133.50K
Apex Mining	14.3600	+0.84%	70.70K
RL Commercial REIT	7.19	-0.14%	47.10K
International Container	987.000	+0.71%	34.35K
Bank of the Philippine Islands	105.40	+0.19%	33.67K
Philippine Seven	35.00	+3.24%	10.10K
SM Investments	597.50	-0.25%	3.43K

Name	Last	Chg. %	Vol.
Dizon Copper Silver	3.5000	+4.48%	1.00K
Ferronoux Holdings	2.600	+4.00%	1.00K
Philippine Seven	35.00	+3.24%	10.10K
OceanaGold	33.35	+2.46%	9.50K
EEI	2.140	+2.39%	10.00K
COL Financial	1.35	+2.27%	3.00K
San Miguel Prf s	74.60	+0.13%	390.00

Name	Last	Chg. %	Vol.
Now	0.520	-1.89%	1.00K
AyalaLand Logistics	1.180	-1.67%	368.00K
RFM	5.340	-1.29%	59.00K
GMA Holdings	4.150	-1.19%	1.00K
Robinsons Land	16.980	-1.05%	600.00
Sta Lucia Land	2.050	0.00%	6.00K
Shang Properties	3.240	+1.25%	5.00K