Stocks Options

LAST PRICE
27.8400
TODAY'S CHANGE (%)
Trending Up0.5100 (1.8661%)

Bid / Lots
27.8300/ 1
Ask / Lots
27.8500/ 2
Open / Previous Close
28.5000 / 27.3300
Day Range
Low 27.8300
High 29.9200
52 Week Range
Low 13.7650
High 29.9200
Volume
5,809,281
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 50.566

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$14.75In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	TOSTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$13.80In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	TOSTOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$12.80In the Money	$14.55In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$11.80In the Money	$11.95In the Money	$10.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$16.00	TOSTOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$11.30In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	TOSTOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$10.80In the Money	$11.25In the Money	$9.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.00	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TOSTIn the Money	$10.30In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	TOSTOut of the Money	---Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TOSTIn the Money	$8.65In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$8.05In the Money	$10.50In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$18.50	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TOSTIn the Money	$7.45In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TOSTIn the Money	$8.25In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	TOSTOut of the Money	---Out of the Money	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$6.50In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$6.05In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$6.80In the Money	$8.40In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.00	TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
TOSTIn the Money	$6.20In the Money	$6.40In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TOSTIn the Money	$4.50In the Money	$7.00In the Money	$4.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	TOSTOut of the Money	---Out of the Money	$0.48Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
TOSTIn the Money	$4.15In the Money	$6.40In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
TOSTIn the Money	$3.35In the Money	$6.70In the Money	$4.25In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
TOSTIn the Money	$2.80In the Money	$5.65In the Money	$2.72In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$23.50	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TOSTIn the Money	$3.80In the Money	$3.95In the Money	$2.99In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$24.00	TOSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
TOSTIn the Money	$3.30In the Money	$3.45In the Money	$3.35In the Money	$0.35In the Money	63In the Money	264In the Money	Filter Table By Strike Price of$24.50	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
TOSTIn the Money	$2.78In the Money	$2.96In the Money	$2.00In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$25.00	TOSTNear the Money	---Near the Money	$0.75Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	46Near the Money
TOSTIn the Money	$2.22In the Money	$2.46In the Money	$1.99In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.50	TOSTNear the Money	---Near the Money	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	444Near the Money
TOSTIn the Money	$1.74In the Money	$1.92In the Money	$1.97In the Money	$1.02In the Money	20In the Money	269In the Money	Filter Table By Strike Price of$26.00	TOSTNear the Money	---Near the Money	$0.23Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	184Near the Money
TOSTIn the Money	$1.32In the Money	$1.42In the Money	$1.46In the Money	$0.77In the Money	5,519In the Money	5,513In the Money	Filter Table By Strike Price of$26.50	TOSTNear the Money	---Near the Money	$0.72Near the Money	$0.02Near the Money	$-0.03Near the Money	19Near the Money	169Near the Money
TOSTIn the Money	$0.77In the Money	$0.99In the Money	$1.04In the Money	$0.63In the Money	135In the Money	335In the Money	Filter Table By Strike Price of$27.00	TOSTNear the Money	---Near the Money	$0.08Near the Money	$0.01Near the Money	$-0.15Near the Money	22Near the Money	222Near the Money
TOSTUnderlying issue's last price	$0.34Underlying issue's last price	$0.41Underlying issue's last price	$0.41Underlying issue's last price	$0.23Underlying issue's last price	291Underlying issue's last price	449Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	TOSTUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.10Underlying issue's last price	$-0.29Underlying issue's last price	1Underlying issue's last price	61Underlying issue's last price
TOSTNear the Money	$0.08Near the Money	$0.09Near the Money	$0.08Near the Money	$0.03Near the Money	516Near the Money	778Near the Money	Filter Table By Strike Price of$28.00	TOSTIn the Money	$0.21In the Money	$0.24In the Money	$0.03In the Money	$-0.62In the Money	3In the Money	25In the Money
TOSTNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$0.01Near the Money	226Near the Money	632Near the Money	Filter Table By Strike Price of$28.50	TOSTIn the Money	$0.51In the Money	$0.78In the Money	$0.21In the Money	$-0.91In the Money	2In the Money	96In the Money
TOSTNear the Money	---Near the Money	$0.22Near the Money	$0.01Near the Money	$0.00Near the Money	1,373Near the Money	390Near the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$1.04In the Money	$1.26In the Money	$0.45In the Money	$-0.81In the Money	157In the Money	2In the Money
TOSTNear the Money	---Near the Money	$0.13Near the Money	$0.01Near the Money	$-0.04Near the Money	33Near the Money	9Near the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	$1.54In the Money	$1.83In the Money	$0.83In the Money	$-0.90In the Money	471In the Money	1In the Money
TOSTNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	341Near the Money	123Near the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$1.78In the Money	$2.20In the Money	$0.64In the Money	$-1.64In the Money	20In the Money	4In the Money
TOSTNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	43Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	$2.38In the Money	$2.72In the Money	$1.60In the Money	$-1.55In the Money	41In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$31.00	TOSTIn the Money	$2.36In the Money	$3.80In the Money	$2.85In the Money	$-1.75In the Money	1In the Money	14In the Money
TOSTOut of the Money	---Out of the Money	$0.05Out 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$31.50	TOSTIn the Money	$2.87In the Money	$3.85In the Money	$4.80In the Money	$0.00In the Money	---In the Money	3In the Money
TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$3.95In the Money	$4.25In the Money	$5.75In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	TOSTIn the Money	$2.61In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$33.00	TOSTIn the Money	$4.05In the Money	$5.25In the Money	$6.85In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$33.50	TOSTIn the Money	$5.45In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$34.00	TOSTIn the Money	$5.65In the Money	$6.70In the Money	$7.75In the Money	$0.00In the Money	---In the Money	4In the Money
TOSTOut of the Money	---Out of the Money	$1.27Out 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$34.50	TOSTIn the Money	$4.85In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$35.00	TOSTIn the Money	$6.95In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.47Out 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$35.50	TOSTIn the Money	$5.80In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$2.13Out 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$36.00	TOSTIn the Money	$8.00In the Money	$8.20In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)