Stocks Options

LAST PRICE
42.3600
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.3294%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
42.2500 / 42.5000
Day Range
Low 42.0100
High 43.2900
52 Week Range
Low 13.7650
High 43.2900
Volume
15,695,536
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 48.818

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$21.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$20.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$19.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$18.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$18.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$19.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$20.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$26.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$15.45In the Money	$0.40In the Money	43In the Money	449In the Money	Filter Table By Strike Price of$27.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$28.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$11.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$11.83In the Money	$0.00In the Money	---In the Money	239In the Money	Filter Table By Strike Price of$29.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$29.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$12.12In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$30.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$30.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$6.22In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$31.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$10.91In the Money	$0.00In the Money	5In the Money	311In the Money	Filter Table By Strike Price of$31.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$9.94In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$32.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$32.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	2In the Money	73In the Money	Filter Table By Strike Price of$33.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$7.08In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$33.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$34.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$34.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	2In the Money	74In the Money	Filter Table By Strike Price of$35.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$2.44In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$35.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$36.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,298Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$36.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	108Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$5.42In the Money	$0.00In the Money	3In the Money	46In the Money	Filter Table By Strike Price of$37.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$4.64In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$37.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$4.74In the Money	$0.00In the Money	5In the Money	67In the Money	Filter Table By Strike Price of$38.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.40In the Money	9In the Money	41In the Money	Filter Table By Strike Price of$38.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.35In the Money	14In the Money	118In the Money	Filter Table By Strike Price of$39.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	13Out of the Money	167Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$2.57In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$39.50	TOSTNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.08Near the Money	2Near the Money	1,824Near the Money
TOSTIn the Money	---In the Money	---In the Money	$2.42In the Money	$0.02In the Money	56In the Money	406In the Money	Filter Table By Strike Price of$40.00	TOSTNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.04Near the Money	34Near the Money	322Near the Money
TOSTIn the Money	---In the Money	---In the Money	$1.92In the Money	$0.21In the Money	27In the Money	99In the Money	Filter Table By Strike Price of$40.50	TOSTNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.15Near the Money	24Near the Money	318Near the Money
TOSTIn the Money	---In the Money	---In the Money	$1.50In the Money	$-0.15In the Money	37In the Money	153In the Money	Filter Table By Strike Price of$41.00	TOSTNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$-0.12Near the Money	42Near the Money	93Near the Money
TOSTIn the Money	---In the Money	---In the Money	$1.00In the Money	$-0.13In the Money	24In the Money	145In the Money	Filter Table By Strike Price of$41.50	TOSTNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$-0.32Near the Money	25Near the Money	52Near the Money
TOSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.62Underlying issue's last price	$-0.08Underlying issue's last price	118Underlying issue's last price	516Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TOSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.27Underlying issue's last price	$-0.42Underlying issue's last price	46Underlying issue's last price	21Underlying issue's last price
TOSTNear the Money	---Near the Money	---Near the Money	$0.37Near the Money	$-0.30Near the Money	98Near the Money	239Near the Money	Filter Table By Strike Price of$42.50	TOSTIn the Money	---In the Money	---In the Money	$0.52In the Money	$-0.52In the Money	16In the Money	45In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$-0.18Near the Money	963Near the Money	995Near the Money	Filter Table By Strike Price of$43.00	TOSTIn the Money	---In the Money	---In the Money	$0.45In the Money	$0.00In the Money	46In the Money	---In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$-0.20Near the Money	101Near the Money	162Near the Money	Filter Table By Strike Price of$43.50	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.03Near the Money	53Near the Money	84Near the Money	Filter Table By Strike Price of$44.00	TOSTIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	3In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.04Near the Money	3Near the Money	11Near the Money	Filter Table By Strike Price of$44.50	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.02Near the Money	3Near the Money	34Near the Money	Filter Table By Strike Price of$45.00	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$45.50	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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$46.00	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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$46.50	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$47.00	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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$48.00	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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$49.00	TOSTIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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$50.00	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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$55.00	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Toast Inc
NYSE:TOSTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)