Stocks Options

LAST PRICE
26.9900
TODAY'S CHANGE (%)
Trending Down-0.5400 (-1.9615%)

Bid / Lots
26.9600/ 2
Ask / Lots
27.0500/ 3
Open / Previous Close
27.6100 / 27.5300
Day Range
Low 26.6250
High 27.7100
52 Week Range
Low 13.7650
High 27.9000
Volume
7,971,844
below 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 55.352

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$23.90In the Money	$25.40In the Money	$20.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.00	TOSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
TOSTIn the Money	$20.50In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	TOSTOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$16.95In the Money	$19.50In the Money	$17.07In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$10.00	TOSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money
TOSTIn the Money	$15.95In the Money	$18.20In the Money	$14.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$11.00	TOSTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
TOSTIn the Money	$14.95In the Money	$17.50In the Money	$15.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$12.00	TOSTOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money
TOSTIn the Money	$14.00In the Money	$14.20In the Money	$10.95In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$13.00	TOSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,923Out of the Money
TOSTIn the Money	$13.00In the Money	$15.35In the Money	$13.79In the Money	$0.00In the Money	---In the Money	1,019In the Money	Filter Table By Strike Price of$14.00	TOSTOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
TOSTIn the Money	$12.00In the Money	$14.50In the Money	$11.45In the Money	$0.00In the Money	---In the Money	491In the Money	Filter Table By Strike Price of$15.00	TOSTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,720Out of the Money
TOSTIn the Money	$9.85In the Money	$11.95In the Money	$11.80In the Money	$0.00In the Money	---In the Money	554In the Money	Filter Table By Strike Price of$16.00	TOSTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,316Out of the Money
TOSTIn the Money	$9.25In the Money	$11.80In the Money	$10.24In the Money	$-0.46In the Money	2In the Money	780In the Money	Filter Table By Strike Price of$17.00	TOSTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.03Out of the Money	7Out of the Money	961Out of the Money
TOSTIn the Money	$8.60In the Money	$9.60In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1,536In the Money	Filter Table By Strike Price of$18.00	TOSTOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,009Out of the Money
TOSTIn the Money	$8.00In the Money	$9.30In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1,179In the Money	Filter Table By Strike Price of$19.00	TOSTOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.04Out of the Money	1Out of the Money	1,970Out of the Money
TOSTIn the Money	$7.05In the Money	$7.25In the Money	$7.23In the Money	$-0.63In the Money	1In the Money	945In the Money	Filter Table By Strike Price of$20.00	TOSTOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$0.05Out of the Money	2Out of the Money	2,444Out of the Money
TOSTIn the Money	$6.10In the Money	$8.25In the Money	$6.00In the Money	$-0.30In the Money	5In the Money	1,073In the Money	Filter Table By Strike Price of$21.00	TOSTOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,128Out of the Money
TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$5.15In the Money	$6.25In the Money	$4.90In the Money	$-0.79In the Money	19In the Money	7,745In the Money	Filter Table By Strike Price of$22.00	TOSTOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.05Out of the Money	6Out of the Money	1,968Out of the Money
TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$4.20In the Money	$4.55In the Money	$4.20In the Money	$-0.90In the Money	13In the Money	2,757In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$0.03Out of the Money	6Out of the Money	937Out of the Money
TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$3.35In the Money	$3.50In the Money	$3.35In the Money	$-0.65In the Money	13In the Money	1,812In the Money	Filter Table By Strike Price of$24.00	TOSTNear the Money	$0.27Near the Money	$0.34Near the Money	$0.30Near the Money	$0.12Near the Money	9Near the Money	2,530Near the Money
TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	TOSTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TOSTIn the Money	$2.44In the Money	$2.81In the Money	$2.63In the Money	$-0.35In the Money	2,063In the Money	3,947In the Money	Filter Table By Strike Price of$25.00	TOSTNear the Money	$0.50Near the Money	$0.54Near the Money	$0.54Near the Money	$0.21Near the Money	158Near the Money	3,032Near the Money
TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	TOSTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TOSTIn the Money	$1.76In the Money	$2.02In the Money	$1.92In the Money	$-0.38In the Money	151In the Money	5,152In the Money	Filter Table By Strike Price of$26.00	TOSTNear the Money	$0.81Near the Money	$0.87Near the Money	$0.85Near the Money	$0.22Near the Money	137Near the Money	1,967Near the Money
TOSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	TOSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TOSTNear the Money	$1.36Near the Money	$1.41Near the Money	$1.37Near the Money	$-0.27Near the Money	353Near the Money	5,231Near the Money	Filter Table By Strike Price of$27.00	TOSTIn the Money	$1.23In the Money	$1.28In the Money	$1.26In the Money	$0.27In the Money	166In the Money	1,716In the Money
TOSTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$27.50	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTNear the Money	$0.93Near the Money	$0.97Near the Money	$0.94Near the Money	$-0.20Near the Money	449Near the Money	2,126Near the Money	Filter Table By Strike Price of$28.00	TOSTIn the Money	$1.74In the Money	$1.88In the Money	$1.88In the Money	$0.55In the Money	214In the Money	712In the Money
TOSTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTNear the Money	$0.62Near the Money	$0.68Near the Money	$0.66Near the Money	$-0.09Near the Money	284Near the Money	775Near the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$2.49In the Money	$2.58In the Money	$2.52In the Money	$0.51In the Money	34In the Money	446In the Money
TOSTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.41Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$-0.03Out of the Money	4,030Out of the Money	8,952Out of the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$3.25In the Money	$3.40In the Money	$3.37In the Money	$0.72In the Money	6In the Money	45In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$-0.01Out of the Money	6,048Out of the Money	584Out of the Money	Filter Table By Strike Price of$31.00	TOSTIn the Money	$2.57In the Money	$5.00In the Money	$4.85In the Money	$0.00In the Money	---In the Money	15In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	125Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$4.05In the Money	$5.20In the Money	$4.45In the Money	$0.00In the Money	---In the Money	63In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	244Out of the Money	283Out of the Money	Filter Table By Strike Price of$33.00	TOSTIn the Money	$5.10In the Money	$7.15In the Money	$9.60In the Money	$0.00In the Money	---In the Money	13In the Money
TOSTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1Out of the Money	47Out of the Money	Filter Table By Strike Price of$34.00	TOSTIn the Money	$6.15In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	110Out of the Money	673Out of the Money	Filter Table By Strike Price of$35.00	TOSTIn the Money	$7.80In the Money	$8.35In the Money	$8.05In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)