Stocks Options

LAST PRICE
28.7700
TODAY'S CHANGE (%)
Trending Up0.8900 (3.1923%)

Bid / Lots
28.5000/ 2
Ask / Lots
29.0000/ 12
Open / Previous Close
28.2800 / 27.8800
Day Range
Low 28.0800
High 28.8300
52 Week Range
Low 13.7650
High 29.9200
Volume
4,713,133
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 50.500

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$14.45In the Money	$15.75In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$13.55In the Money	$14.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$12.40In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	TOSTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$11.55In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	TOSTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TOSTIn the Money	$10.55In the Money	$11.85In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$10.00In 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$18.50	TOSTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.55In the Money	$9.85In 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	$1.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TOSTIn the Money	$8.90In the Money	$9.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$8.50In the Money	$9.85In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
TOSTIn the Money	$8.00In the Money	$8.35In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$7.50In the Money	$7.85In 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	$0.01Out of the Money	$0.72Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$7.10In the Money	$8.70In 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	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TOSTIn the Money	$5.70In the Money	$7.85In the Money	$5.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	TOSTOut of the Money	$0.01Out of the Money	$1.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TOSTIn the Money	$6.05In the Money	$7.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$3.65In the Money	$7.65In the Money	$5.10In the Money	$0.34In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TOSTIn the Money	$5.10In the Money	$7.00In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TOSTIn the Money	$4.70In the Money	$5.60In the Money	$4.52In the Money	$0.00In the Money	---In the Money	1,566In the Money	Filter Table By Strike Price of$24.00	TOSTOut of the Money	---Out of the Money	$0.44Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$3.10In the Money	$4.40In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	$3.55In the Money	$3.90In the Money	$3.78In the Money	$0.83In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
TOSTIn the Money	$1.99In the Money	$4.40In the Money	$2.27In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$25.50	TOSTOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.17Out of the Money	6Out of the Money	57Out of the Money
TOSTIn the Money	$2.74In the Money	$3.15In the Money	$2.01In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$26.00	TOSTNear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.15Near the Money	1Near the Money	324Near the Money
TOSTIn the Money	$2.34In the Money	$2.51In the Money	$1.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.50	TOSTNear the Money	$0.07Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.30Near the Money	7Near the Money	44Near the Money
TOSTIn the Money	$1.89In the Money	$1.99In the Money	$1.79In the Money	$0.54In the Money	15In the Money	65In the Money	Filter Table By Strike Price of$27.00	TOSTNear the Money	$0.12Near the Money	$0.34Near the Money	$0.16Near the Money	$-0.31Near the Money	44Near the Money	89Near the Money
TOSTIn the Money	$1.46In the Money	$1.70In the Money	$1.40In the Money	$0.54In the Money	3In the Money	33In the Money	Filter Table By Strike Price of$27.50	TOSTNear the Money	$0.19Near the Money	$0.24Near the Money	$0.26Near the Money	$-0.41Near the Money	26Near the Money	16Near the Money
TOSTIn the Money	$1.09In the Money	$1.29In the Money	$1.02In the Money	$0.32In the Money	73In the Money	1,699In the Money	Filter Table By Strike Price of$28.00	TOSTNear the Money	$0.23Near the Money	$0.37Near the Money	$0.45Near the Money	$-0.40Near the Money	38Near the Money	22Near the Money
TOSTUnderlying issue's last price	$0.78Underlying issue's last price	$0.85Underlying issue's last price	$0.80Underlying issue's last price	$0.27Underlying issue's last price	70Underlying issue's last price	553Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	TOSTUnderlying issue's last price	$0.49Underlying issue's last price	$0.54Underlying issue's last price	$0.53Underlying issue's last price	$-0.86Underlying issue's last price	28Underlying issue's last price	17Underlying issue's last price
TOSTNear the Money	$0.53Near the Money	$0.63Near the Money	$0.54Near the Money	$0.19Near the Money	66Near the Money	214Near the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$0.71In the Money	$0.79In the Money	$0.87In the Money	$-0.85In the Money	52In the Money	61In the Money
TOSTNear the Money	$0.34Near the Money	$0.50Near the Money	$0.33Near the Money	$0.14Near the Money	34Near the Money	130Near the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	$1.02In the Money	$1.10In the Money	$1.23In the Money	$-0.27In the Money	1In the Money	2In the Money
TOSTNear the Money	$0.17Near the Money	$0.31Near the Money	$0.21Near the Money	$0.10Near the Money	324Near the Money	284Near the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$1.33In the Money	$1.46In the Money	$1.53In the Money	$-0.04In the Money	2In the Money	6In the Money
TOSTNear the Money	$0.12Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.37Near the Money	323Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	$1.68In the Money	$1.97In the Money	$1.97In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTNear the Money	$0.06Near the Money	$0.08Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	34Near the Money	Filter Table By Strike Price of$31.00	TOSTIn the Money	$1.75In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	$0.02Near the Money	$0.06Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$31.50	TOSTIn the Money	$2.69In the Money	$2.88In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.01Out of the Money	$0.99Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$2.83In the Money	$3.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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$32.50	TOSTIn the Money	$3.65In the Money	$3.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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$33.00	TOSTIn the Money	$4.00In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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$33.50	TOSTIn the Money	$4.65In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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$34.00	TOSTIn the Money	$3.70In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.15Out 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$34.50	TOSTIn the Money	$5.55In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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$35.00	TOSTIn the Money	$4.40In 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	$0.75Out 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	$6.60In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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	$5.40In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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$36.50	TOSTIn the Money	$6.15In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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$37.00	TOSTIn the Money	$8.05In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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$37.50	TOSTIn the Money	$8.55In the Money	$9.80In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)