Stocks Options

LAST PRICE
28.0700
TODAY'S CHANGE (%)
Trending Down-0.2400 (-0.8478%)

Bid / Lots
28.0700/ 2
Ask / Lots
28.1000/ 2
Open / Previous Close
28.6300 / 28.3100
Day Range
Low 28.0400
High 28.7100
52 Week Range
Low 13.7650
High 29.9200
Volume
389,985
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 50.765

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$14.00In the Money	$14.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$13.00In the Money	$14.70In 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	$11.85In the Money	$13.90In the Money	$11.84In 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	$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	$11.00In the Money	$12.25In the Money	$11.29In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.90In the Money	$12.05In the Money	$10.93In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.50In the Money	$9.80In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TOSTIn the Money	$9.00In the Money	$10.85In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$8.50In 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$19.50	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	2Out of the Money
TOSTIn the Money	$8.05In the Money	$9.20In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TOSTIn the Money	$7.40In 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$20.50	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	$7.00In the Money	$7.80In 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	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$6.50In the Money	$6.80In the Money	$5.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$21.50	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	$6.05In the Money	$6.85In the Money	$4.71In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$22.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TOSTIn the Money	$5.50In the Money	$6.65In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	$5.05In the Money	$5.25In the Money	$4.28In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
TOSTIn the Money	$4.20In the Money	$4.90In the Money	$3.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$23.50	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TOSTIn the Money	$4.05In the Money	$4.20In the Money	$3.55In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$24.00	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	35Out of the Money
TOSTIn the Money	$3.55In the Money	$4.30In the Money	$3.78In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$24.50	TOSTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TOSTIn the Money	$3.05In the Money	$3.20In the Money	$3.33In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
TOSTIn the Money	$1.71In the Money	$2.77In the Money	$2.82In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$25.50	TOSTNear the Money	---Near the Money	$0.06Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	34Near the Money
TOSTIn the Money	$1.18In the Money	$2.32In the Money	$2.15In the Money	$0.00In the Money	---In the Money	254In the Money	Filter Table By Strike Price of$26.00	TOSTNear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.02Near the Money	1Near the Money	81Near the Money
TOSTIn the Money	$1.28In the Money	$1.82In the Money	$1.62In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$26.50	TOSTNear the Money	---Near the Money	$0.14Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	44Near the Money
TOSTIn the Money	$1.14In the Money	$1.41In the Money	$1.45In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$27.00	TOSTNear the Money	$0.17Near the Money	$0.23Near the Money	$0.19Near the Money	$0.02Near the Money	1Near the Money	162Near the Money
TOSTIn the Money	$0.90In the Money	$1.00In the Money	$1.04In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$27.50	TOSTNear the Money	$0.24Near the Money	$0.39Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	457Near the Money
TOSTUnderlying issue's last price	$0.59Underlying issue's last price	$0.75Underlying issue's last price	$0.65Underlying issue's last price	$-0.03Underlying issue's last price	3Underlying issue's last price	4,601Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	TOSTUnderlying issue's last price	$0.26Underlying issue's last price	$0.69Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,575Underlying issue's last price
TOSTNear the Money	$0.40Near the Money	$0.47Near the Money	$0.51Near the Money	$0.08Near the Money	6Near the Money	2,156Near the Money	Filter Table By Strike Price of$28.50	TOSTIn the Money	$0.73In the Money	$0.99In the Money	$0.70In the Money	$0.00In the Money	---In the Money	27In the Money
TOSTNear the Money	$0.24Near the Money	$0.29Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	564Near the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$1.09In the Money	$1.44In the Money	$1.02In the Money	$0.00In the Money	---In the Money	17In the Money
TOSTNear the Money	$0.09Near the Money	$0.18Near the Money	$0.17Near the Money	$0.02Near the Money	2Near the Money	124Near the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	$1.49In the Money	$1.63In the Money	$1.33In the Money	$0.00In the Money	---In the Money	6In the Money
TOSTNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.01Near the Money	1Near the Money	2,913Near the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$1.92In the Money	$2.28In the Money	$1.32In the Money	$0.00In the Money	---In the Money	3In the Money
TOSTNear the Money	---Near the Money	$0.07Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	76Near the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	$2.35In the Money	$2.53In the Money	$2.85In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTNear the Money	---Near the Money	$0.06Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$31.00	TOSTIn the Money	$2.86In the Money	$3.00In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	$0.10Out 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	$3.35In the Money	$3.70In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$3.80In the Money	$4.00In the Money	$2.10In the Money	$0.00In the Money	---In the Money	10In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$32.50	TOSTIn the Money	$2.59In the Money	$4.90In 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	$4.80In 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$33.50	TOSTIn the Money	$5.35In the Money	$5.70In 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	$0.00Out 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	$5.85In the Money	$7.20In 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$34.50	TOSTIn the Money	$6.25In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.04Out 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	$6.70In the Money	$7.00In the Money	$8.25In 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	$6.15In the Money	$9.00In the Money	$6.75In 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$36.00	TOSTIn the Money	$6.70In the Money	$8.95In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	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	---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	$6.90In the Money	$10.40In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	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 October 04, 2024)

Put Options (expires Friday October 04, 2024)