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

188.71 +0.49 +0.26%

13/08 - Closed. Currency in USD

Pre Market

187.07

-1.64

-0.87%

12:39:24 - Real-time Data

Type: Equity

Market: United States

Volume: 277,530
Bid/Ask: 0.00 / 0.00
Day's Range: 187.01 - 188.80

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 13, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	61.4	64.4	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 Delta0.9981 Imp Vol1.0861 Bid61.4 Gamma0.0002 Theoretical63.3 Ask64.4 Theta-0.0084 Intrinsic Value63.73 Volume0 Vega0.0015 Time Value-63.73 Open Interest0 Rho0.0033 Delta / Theta-118.2526 TM Put 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|125.00P Delta-0.0049 Imp Vol1.1049 Bid0 Gamma0.0005 Theoretical0.05 Ask0.1 Theta-0.0274 Intrinsic Value-63.73 Volume0 Vega0.004 Time Value63.73 Open Interest6 Rho-0.0002 Delta / Theta0.1788
0	0%	56.4	59.3	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 Delta0.9979 Imp Vol0.9896 Bid56.4 Gamma0.0002 Theoretical58.3 Ask59.3 Theta-0.0082 Intrinsic Value58.73 Volume0 Vega0.0016 Time Value-58.73 Open Interest0 Rho0.0034 Delta / Theta-121.2815 TM Put 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|130.00P Delta-0.0053 Imp Vol1.0084 Bid0 Gamma0.0005 Theoretical0.05 Ask0.1 Theta-0.027 Intrinsic Value-58.73 Volume0 Vega0.0043 Time Value58.73 Open Interest6 Rho-0.0002 Delta / Theta0.1978
0	0%	51.5	55.2	0	135.00	0	0%	0	0.2	0
TM Call 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|135.00C Delta0.9907 Imp Vol1.0131 Bid51.5 Gamma0.0009 Theoretical53.35 Ask55.2 Theta-0.0369 Intrinsic Value53.73 Volume0 Vega0.0066 Time Value-53.73 Open Interest0 Rho0.0097 Delta / Theta-26.8158 TM Put 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|135.00P Delta-0.0101 Imp Vol0.998 Bid0 Gamma0.001 Theoretical0.1 Ask0.2 Theta-0.0468 Intrinsic Value-53.73 Volume0 Vega0.0075 Time Value53.73 Open Interest1 Rho-0.0004 Delta / Theta0.2155
					188.73	Price @ Aug 13, 2026 20:08 GMT
1.82	-23.85%	1.4	2	2	190.00	0	0%	3.2	3.9	0
TM Call 190.00 Exp: Aug 21, 2026 Last: 1.82 Chg.: -23.85% SymbolTM\|20260821\|190.00C Delta0.4129 Imp Vol0.2076 Bid1.4 Gamma0.0672 Theoretical1.7 Ask2 Theta-0.1369 Intrinsic Value-1.27 Volume2 Vega0.1087 Time Value3.09 Open Interest158 Rho0.0147 Delta / Theta-3.0165 TM Put 190.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|190.00P Delta-0.6029 Imp Vol0.2289 Bid3.2 Gamma0.0603 Theoretical3.55 Ask3.9 Theta-0.1598 Intrinsic Value1.27 Volume0 Vega0.1073 Time Value-1.27 Open Interest47 Rho-0.0257 Delta / Theta3.7723
0.6	-25.93%	0.45	0.9	10	195.00	0	0%	6.2	9.2	0
TM Call 195.00 Exp: Aug 21, 2026 Last: 0.6 Chg.: -25.93% SymbolTM\|20260821\|195.00C Delta0.1786 Imp Vol0.2548 Bid0.45 Gamma0.0368 Theoretical0.68 Ask0.9 Theta-0.114 Intrinsic Value-6.27 Volume10 Vega0.0728 Time Value6.87 Open Interest123 Rho0.0066 Delta / Theta-1.5666 TM Put 195.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTM\|20260821\|195.00P Delta-0.7918 Imp Vol0.286 Bid6.2 Gamma0.0358 Theoretical7.7 Ask9.2 Theta-0.1503 Intrinsic Value6.27 Volume0 Vega0.0796 Time Value-6.27 Open Interest513 Rho-0.0344 Delta / Theta5.2678
0.1	-66.67%	0.1	0.75	20	200.00	12.07	8.74%	11.3	12.7	3
TM Call 200.00 Exp: Aug 21, 2026 Last: 0.1 Chg.: -66.67% SymbolTM\|20260821\|200.00C Delta0.1026 Imp Vol0.3182 Bid0.1 Gamma0.0202 Theoretical0.43 Ask0.75 Theta-0.098 Intrinsic Value-11.27 Volume20 Vega0.0498 Time Value11.37 Open Interest184 Rho0.0038 Delta / Theta-1.047 TM Put 200.00 Exp: Aug 21, 2026 Last: 12.07 Chg.: 8.74% SymbolTM\|20260821\|200.00P Delta-0.9323 Imp Vol0.2697 Bid11.3 Gamma0.0171 Theoretical12 Ask12.7 Theta-0.0697 Intrinsic Value11.27 Volume3 Vega0.0359 Time Value0.8 Open Interest3 Rho-0.0411 Delta / Theta13.3692

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	105,966.73	-282.91	-0.27%
S. Africa 40 Futures	105,966	-969	-0.91%
US 30	53,788.8	-51.3	-0.10%
US 500	7,806.6	+7.4	+0.10%
US Tech 100	30,132.2	+47.7	+0.16%
DAX Futures	26,555.0	+198.0	+0.75%
Dollar Index	99.617	-0.238	-0.24%

Gold	4,405.34	-15.06	-0.34%
Silver	64.808	-0.185	-0.29%
Crude Oil WTI	81.72	+0.47	+0.58%
Brent Oil	87.20	+0.13	+0.15%
Natural Gas	2.755	+0.028	+1.03%
Copper	6.5815	-0.0265	-0.40%
US Corn	476.13	+4.13	+0.87%

USD/ZAR	16.1737	-0.0008	0.00%
EUR/USD	1.1554	+0.0025	+0.22%
GBP/USD	1.3528	+0.0042	+0.31%
USD/JPY	159.15	-0.35	-0.22%
GBP/JPY	215.31	+0.21	+0.10%
USD/CAD	1.3889	-0.0042	-0.30%
AUD/USD	0.7075	+0.0016	+0.23%

Nampak	44,250	0	0.00%
MTN	19,402	+304	+1.59%
Standard Bank	32,134	-638	-1.95%
FirstRand Ltd	9,880	-41	-0.41%
Capitec	486,140	+3588	+0.74%
African Rainbow Minerals	17,664	-136	-0.76%
Naspers	79,559	+259	+0.33%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TM	188.71	+0.49	+0.26%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,880	-0.41%	1.90M
Naspers	79,513	+0.27%	699.78K
MTN	19,402	+1.59%	668.26K
Prosus	70,759	-0.08%	338.36K
Valterra Platinum	140,952	-0.06%	204.95K
Gold Fields	63,815	-0.60%	204.86K
Capitec	486,140	+0.74%	28.05K

Name	Last	Chg. %	Vol.
ArcelorMittal	151	+6.34%	3.03M
South Ocean Holdings Ltd	77	+5.48%	0.17K
Araxi	178	+4.09%	1.70K
Libstar	390	+4.00%	52.60K
Famous Brands	5,450	+2.83%	33.80K
Sasol	18,685	+2.55%	458.39K
Lesaka Tech	8,299	+2.46%	20.00

Name	Last	Chg. %	Vol.
Shuka Minerals	42.00	-42.47%	100.00
Novus Holdings Ltd	578	-11.08%	89.00
Brikor	16.00	-5.88%	230.51K
Exxaro	18,001	-5.80%	427.30K
Nutun	85	-5.56%	585.66K
Master Drilling Group Ltd	1,528	-4.50%	30.00
Stefanutti Stocks	595	-3.88%	16.90K