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

191.11 +2.40 +1.27%

14/08 - Closed. Currency in USD

After Hours

191.03

-0.11

-0.06%

1:57:08 - Real-time Data

Type: Equity

Market: United States

Volume: 216,340
Bid/Ask: 0.00 / 0.00
Day's Range: 189.82 - 191.20

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Aug 14, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	63.5	67.7	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 Delta0.9989 Imp Vol1.1306 Bid63.5 Gamma0.0001 Theoretical65.68 Ask67.7 Theta-0.005 Intrinsic Value66.14 Volume0 Vega0.0008 Time Value-66.14 Open Interest0 Rho0.0022 Delta / Theta-199.3512 TM Put 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|125.00P Delta-0.0047 Imp Vol1.2127 Bid0 Gamma0.0004 Theoretical0.05 Ask0.1 Theta-0.0314 Intrinsic Value-66.14 Volume0 Vega0.0036 Time Value66.14 Open Interest6 Rho-0.0002 Delta / Theta0.15
0	0%	58.5	62.2	0	130.00	0	0%	0	0.1	0
TM Call 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|130.00C Delta0.9989 Imp Vol1.0317 Bid58.5 Gamma0.0001 Theoretical60.68 Ask62.2 Theta-0.0049 Intrinsic Value61.14 Volume0 Vega0.0008 Time Value-61.14 Open Interest0 Rho0.0023 Delta / Theta-205.6998 TM Put 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|130.00P Delta-0.0051 Imp Vol1.1097 Bid0 Gamma0.0005 Theoretical0.05 Ask0.1 Theta-0.031 Intrinsic Value-61.14 Volume0 Vega0.0039 Time Value61.14 Open Interest6 Rho-0.0002 Delta / Theta0.1654
0	0%	53.5	57.6	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 Delta0.9988 Imp Vol0.9364 Bid53.5 Gamma0.0002 Theoretical55.68 Ask57.6 Theta-0.0047 Intrinsic Value56.14 Volume0 Vega0.0009 Time Value-56.14 Open Interest0 Rho0.0024 Delta / Theta-212.6005 TM Put 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|135.00P Delta-0.0531 Imp Vol1.6603 Bid0 Gamma0.0025 Theoretical1.08 Ask2.15 Theta-0.3391 Intrinsic Value-56.14 Volume0 Vega0.0286 Time Value56.14 Open Interest1 Rho-0.0021 Delta / Theta0.1565
					191.14	Price @ Aug 14, 2026 20:08 GMT
0.91	51.67%	0.8	0.95	39	195.00	0	0%	4.7	5.5	0
TM Call 195.00 Exp: Aug 21, 2026 Last: 0.91 Chg.: 51.67% SymbolTM\|20260821\|195.00C Delta0.2547 Imp Vol0.2196 Bid0.8 Gamma0.0552 Theoretical0.87 Ask0.95 Theta-0.1306 Intrinsic Value-3.86 Volume39 Vega0.0849 Time Value4.77 Open Interest123 Rho0.0083 Delta / Theta-1.9505 TM Put 195.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|195.00P Delta-0.7763 Imp Vol0.2118 Bid4.7 Gamma0.0533 Theoretical5.1 Ask5.5 Theta-0.127 Intrinsic Value3.86 Volume0 Vega0.0787 Time Value-3.86 Open Interest513 Rho-0.0294 Delta / Theta6.1146
0.2	100%	0.2	0.55	2	200.00	12.07	0%	8.5	10.8	0
TM Call 200.00 Exp: Aug 21, 2026 Last: 0.2 Chg.: 100% SymbolTM\|20260821\|200.00C Delta0.1083 Imp Vol0.2768 Bid0.2 Gamma0.0254 Theoretical0.38 Ask0.55 Theta-0.0959 Intrinsic Value-8.86 Volume2 Vega0.0491 Time Value9.06 Open Interest164 Rho0.0036 Delta / Theta-1.1287 TM Put 200.00 Exp: Aug 21, 2026 Last: 12.07 Chg.: 0% SymbolTM\|20260821\|200.00P Delta-0.9126 Imp Vol0.2517 Bid8.5 Gamma0.0237 Theoretical9.65 Ask10.8 Theta-0.0837 Intrinsic Value8.86 Volume0 Vega0.0416 Time Value3.21 Open Interest6 Rho-0.0352 Delta / Theta10.9033
0.07	-53.33%	0	0.1	1	210.00	0	0%	18.1	20.7	0
TM Call 210.00 Exp: Aug 21, 2026 Last: 0.07 Chg.: -53.33% SymbolTM\|20260821\|210.00C Delta0.0165 Imp Vol0.3247 Bid0 Gamma0.0048 Theoretical0.05 Ask0.1 Theta-0.025 Intrinsic Value-18.86 Volume1 Vega0.0108 Time Value18.93 Open Interest169 Rho0.0006 Delta / Theta-0.66 TM Put 210.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|210.00P Delta-0.9917 Imp Vol0.2836 Bid18.1 Gamma0.0027 Theoretical19.4 Ask20.7 Theta-0.0195 Intrinsic Value18.86 Volume0 Vega0.0053 Time Value-18.86 Open Interest0 Rho-0.04 Delta / Theta50.8497

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	106,231.66	-17.98	-0.02%
S. Africa 40 Futures	105,757	-209	-0.20%
US 30	53,704.2	-135.9	-0.25%
US 500	7,781.4	-17.8	-0.23%
US Tech 100	30,046.9	-37.6	-0.12%
DAX Futures	26,503.3	+146.3	+0.56%
Dollar Index	99.54	-0.32	-0.32%

Gold	4,432.00	+11.60	+0.26%
Silver	64.830	-0.170	-0.26%
Crude Oil WTI	82.40	+1.15	+1.42%
Brent Oil	88.60	+1.53	+1.76%
Natural Gas	2.715	-0.012	-0.44%
Copper	6.6100	0.0000	-0.02%
US Corn	483.75	+11.75	+2.49%

USD/ZAR	16.2047	+0.0302	+0.19%
EUR/USD	1.1570	+0.0041	+0.36%
GBP/USD	1.3533	+0.0047	+0.35%
USD/JPY	159.32	-0.18	-0.11%
GBP/JPY	215.64	+0.54	+0.25%
USD/CAD	1.3874	-0.0057	-0.41%
AUD/USD	0.7086	+0.0027	+0.38%

Nampak	44,200	-50	-0.11%
MTN	19,409	+309	+1.62%
Standard Bank	32,047	-725	-2.21%
FirstRand Ltd	9,904	-17	-0.17%
Capitec	484,349	+1797	+0.37%
African Rainbow Minerals	18,087	+287	+1.61%
Naspers	78,670	-630	-0.79%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TM	191.11	+2.40	+1.27%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,904	-0.17%	8.42M
Naspers	78,670	-0.79%	1.99M
Standard Bank	32,047	-2.21%	1.89M
Gold Fields	64,923	+1.13%	1.21M
Valterra Platinum	142,148	+0.79%	881.23K
AngloGold Ashanti ADR	155,855	+1.27%	721.12K
Capitec	484,349	+0.37%	136.51K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	80	+9.59%	29.17K
Mantengu Mining	23.00	+9.52%	4.50K
Deneb Investments	230	+9.00%	50.00K
Purple Capital Ltd	202	+8.60%	1.34M
ArcelorMittal	154	+8.45%	3.66M
Kap Industrial	286	+7.52%	6.27M
Stefanutti Stocks	653	+5.49%	18.90K

Name	Last	Chg. %	Vol.
Shuka Minerals	42.00	-42.47%	0.10K
ID Systems	5,192.00	-20.12%	1.81K
Gemfields	64	-11.11%	181.02K
Novus Holdings Ltd	578	-11.08%	0.09K
EPE Capital Partners	465	-7.92%	320.47K
Crookes Brothers Ltd	1,700	-7.61%	15.30K
Brikor	16.00	-5.88%	230.51K