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

190.55 +1.84 +0.98%

22:20:01 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 73,926
Bid/Ask: 0.00 / 0.00
Day's Range: 189.62 - 190.56

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

May 04, 2026 14:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11	13.9	0	180.00	0	0%	1.35	2	0
TM Call 180.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|180.00C Delta0.734 Imp Vol0.5145 Bid11 Gamma0.0194 Theoretical12.45 Ask13.9 Theta-0.246 Intrinsic Value10.2 Volume0 Vega0.1077 Time Value-10.2 Open Interest5 Rho0.0314 Delta / Theta-2.9837 TM Put 180.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|180.00P Delta-0.2161 Imp Vol0.3985 Bid1.35 Gamma0.0223 Theoretical1.675 Ask2 Theta-0.1763 Intrinsic Value-10.2 Volume0 Vega0.0964 Time Value10.2 Open Interest256 Rho-0.0129 Delta / Theta1.2259
8.2	8.2%	6.6	8.9	1	185.00	0	0%	2.3	4.4	0
TM Call 185.00 Exp: May 15, 2026 Last: 8.2 Chg.: 8.2% SymbolTM\|20260515\|185.00C Delta0.6416 Imp Vol0.433 Bid6.6 Gamma0.0262 Theoretical8.2 Ask8.9 Theta-0.2364 Intrinsic Value5.2 Volume1 Vega0.1227 Time Value3 Open Interest1 Rho0.0288 Delta / Theta-2.7139 TM Put 185.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|185.00P Delta-0.3521 Imp Vol0.4113 Bid2.3 Gamma0.0274 Theoretical3.35 Ask4.4 Theta-0.2309 Intrinsic Value-5.2 Volume0 Vega0.1221 Time Value5.2 Open Interest110 Rho-0.0211 Delta / Theta1.5252
0	0%	4.5	6.1	0	190.00	0	0%	3.9	6	0
TM Call 190.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|190.00C Delta0.5022 Imp Vol0.4191 Bid4.5 Gamma0.0289 Theoretical5.3 Ask6.1 Theta-0.2458 Intrinsic Value0.2 Volume0 Vega0.1312 Time Value-0.2 Open Interest37 Rho0.0238 Delta / Theta-2.0432 TM Put 190.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|190.00P Delta-0.5008 Imp Vol0.3608 Bid3.9 Gamma0.0335 Theoretical4.95 Ask6 Theta-0.2188 Intrinsic Value-0.2 Volume0 Vega0.1311 Time Value0.2 Open Interest448 Rho-0.0301 Delta / Theta2.2893
					190.2	Price @ May 04, 2026 14:08 GMT
0	0%	1.85	4.5	0	195.00	0	0%	6.3	9.3	0
TM Call 195.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|195.00C Delta0.3592 Imp Vol0.4103 Bid1.85 Gamma0.0277 Theoretical3.175 Ask4.5 Theta-0.2264 Intrinsic Value-4.8 Volume0 Vega0.123 Time Value4.8 Open Interest45 Rho0.0176 Delta / Theta-1.5865 TM Put 195.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|195.00P Delta-0.6691 Imp Vol0.3454 Bid6.3 Gamma0.0318 Theoretical7.8 Ask9.3 Theta-0.1917 Intrinsic Value4.8 Volume0 Vega0.119 Time Value-4.8 Open Interest127 Rho-0.0406 Delta / Theta3.4908
1.65	1.65%	1.5	1.9	5	200.00	0	0%	10.1	12.7	0
TM Call 200.00 Exp: May 15, 2026 Last: 1.65 Chg.: 1.65% SymbolTM\|20260515\|200.00C Delta0.227 Imp Vol0.3939 Bid1.5 Gamma0.0232 Theoretical1.65 Ask1.9 Theta-0.1757 Intrinsic Value-9.8 Volume5 Vega0.0992 Time Value11.45 Open Interest240 Rho0.0114 Delta / Theta-1.2918 TM Put 200.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|200.00P Delta-0.8216 Imp Vol0.323 Bid10.1 Gamma0.0244 Theoretical11.4 Ask12.7 Theta-0.1311 Intrinsic Value9.8 Volume0 Vega0.0854 Time Value-9.8 Open Interest177 Rho-0.0504 Delta / Theta6.268
0.35	0.35%	0.1	0.85	2	210.00	0	0%	18.8	21.7	0
TM Call 210.00 Exp: May 15, 2026 Last: 0.35 Chg.: 0.35% SymbolTM\|20260515\|210.00C Delta0.0653 Imp Vol0.3816 Bid0.1 Gamma0.0101 Theoretical0.35 Ask0.85 Theta-0.0722 Intrinsic Value-19.8 Volume2 Vega0.0419 Time Value20.15 Open Interest859 Rho0.0034 Delta / Theta-0.9056 TM Put 210.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTM\|20260515\|210.00P Delta0 Imp Vol0 Bid18.8 Gamma0 Theoretical0 Ask21.7 Theta0 Intrinsic Value19.8 Volume0 Vega0 Time Value-19.8 Open Interest720 Rho0 Delta / Theta0

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	5,942.16	+108.52	+1.86%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,235.1	+5.0	+0.07%
US Tech 100	27,773.5	+63.1	+0.23%
DAX	24,199.82	-92.56	-0.38%
Dollar Index	98.155	+0.150	+0.15%

Crude Oil WTI	102.03	+0.09	+0.09%
Brent Oil	110.40	+2.23	+2.06%
Natural Gas	2.843	+0.063	+2.27%
Gold	4,586.40	-58.10	-1.25%
Silver	74.935	-1.496	-1.96%
US Soybeans	1,217.00	+14.00	+1.16%
Copper	5.9113	-0.0732	-1.22%

Philippines 2Y	5.293	0.000	0.00%
Philippines 10Y	6.971	0.000	0.00%
Philippines 20Y	7.054	0.000	0.00%
U.S. 2Y	3.923	+0.035	+0.90%
U.S. 10Y	4.413	+0.035	+0.80%
U.S. 30Y	4.998	+0.032	+0.64%
Germany 10Y	3.0525	+0.0225	+0.74%

Alphabet C	379.32	-3.90	-1.02%
Villar Land Holdings	401.00	-43.00	-9.68%
Anheuser Busch ADR	74.44	-1.12	-1.48%
Booking	169.54	-0.09	-0.05%
Apple	276.35	-3.79	-1.35%
Alibaba ADR	135.51	+4.01	+3.05%
Tesla	390.07	-0.75	-0.19%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TM	190.55	+1.84	+0.98%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.66	+3.75%	114.18M
Century Pacific Food	29.800	+4.56%	6.70M
BDO Unibank	115.00	+0.70%	4.05M
Bank of the Philippine Islands	92.00	+2.79%	2.50M
International Container	753.000	+6.06%	1.82M
Jollibee Foods	164.90	+4.59%	1.33M
SM Investments	611.00	+0.83%	521.27K

Name	Last	Chg. %	Vol.
Pacificonline Systems	1.900	+12.43%	137.00K
GMA Holdings	5.590	+11.80%	3.30K
DigiPlus Interactive	14.900	+9.72%	9.27M
Crown Equities	0.088	+8.64%	2.15M
Integrated Micro-Electronics	3.990	+8.42%	5.43M
National Reinsuranceoration	0.780	+8.33%	1.45M
Philippine Bank of Communications	16.76	+6.48%	0.10K

Name	Last	Chg. %	Vol.
Berjaya	6.620	-17.25%	0.40K
PTFC Redevelop	47.000	-14.55%	0.02K
Zeus	0.053	-13.11%	30.00K
Max’s Group	2.330	-12.08%	173.00K
Villar Land Holdings	401.00	-9.68%	0.02K
Xurpas	0.223	-8.61%	200.00K
Ever Gotesco	0.0320	-8.57%	3.20M