Stocks Options

LAST PRICE
27.8800
TODAY'S CHANGE (%)
Trending Up0.4500 (1.6405%)

Bid / Lots
27.5400/ 2
Ask / Lots
27.9200/ 4
Open / Previous Close
27.1100 / 27.4300
Day Range
Low 26.9100
High 27.9000
52 Week Range
Low 13.7650
High 29.9200
Volume
4,139,471
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 50.739

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	$12.80In the Money	$14.10In 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	$12.70In the Money	$13.30In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$10.80In the Money	$12.60In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.75In the Money	$11.75In 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	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$8.90In the Money	$11.55In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$8.35In the Money	$10.00In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TOSTIn the Money	$7.85In the Money	$10.10In 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	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$7.30In the Money	$9.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$7.70In the Money	$9.40In the Money	$7.60In the Money	$7.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$20.00	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	12Out of the Money
TOSTIn the Money	$6.40In the Money	$7.70In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$5.85In 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$21.00	TOSTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$4.90In the Money	$7.35In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$4.80In the Money	$7.00In the Money	$7.45In 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	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TOSTIn the Money	$4.35In the Money	$5.80In 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	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	$3.80In the Money	$5.30In the Money	$4.74In the Money	$0.46In the Money	3In the Money	56In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
TOSTIn the Money	$3.35In the Money	$5.10In 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	$0.03Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TOSTIn the Money	$2.98In the Money	$4.60In the Money	$3.28In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$24.00	TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
TOSTIn the Money	$2.10In the Money	$3.50In 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	$2.65In the Money	$3.20In the Money	$2.73In the Money	$-0.60In the Money	1In the Money	56In the Money	Filter Table By Strike Price of$25.00	TOSTNear the Money	---Near the Money	$0.05Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	63Near the Money
TOSTIn the Money	$1.25In the Money	$2.53In the Money	$2.32In the Money	$0.21In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$25.50	TOSTNear the Money	---Near the Money	$0.11Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
TOSTIn the Money	$1.57In the Money	$2.44In the Money	$1.80In the Money	$-0.35In the Money	2In the Money	254In the Money	Filter Table By Strike Price of$26.00	TOSTNear the Money	---Near the Money	$0.04Near the Money	$0.12Near the Money	$0.06Near the Money	1Near the Money	89Near the Money
TOSTIn the Money	$1.21In the Money	$1.87In 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	$0.05Near the Money	$0.14Near the Money	$0.02Near the Money	20Near the Money	52Near the Money
TOSTIn the Money	$0.94In the Money	$1.10In the Money	$0.80In the Money	$-0.10In the Money	2In the Money	179In the Money	Filter Table By Strike Price of$27.00	TOSTNear the Money	---Near the Money	$0.11Near the Money	$0.15Near the Money	$-0.12Near the Money	22Near the Money	160Near the Money
TOSTUnderlying issue's last price	$0.50Underlying issue's last price	$1.06Underlying issue's last price	$0.32Underlying issue's last price	$-0.25Underlying issue's last price	10Underlying issue's last price	77Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	TOSTUnderlying issue's last price	$0.10Underlying issue's last price	$0.43Underlying issue's last price	$0.31Underlying issue's last price	$-0.15Underlying issue's last price	31Underlying issue's last price	495Underlying issue's last price
TOSTNear the Money	$0.12Near the Money	$0.36Near the Money	$0.26Near the Money	$-0.04Near the Money	2,786Near the Money	3,046Near the Money	Filter Table By Strike Price of$28.00	TOSTIn the Money	$0.28In the Money	$0.67In the Money	$0.57In the Money	$-0.17In the Money	1In the Money	2,557In the Money
TOSTNear the Money	$0.06Near the Money	$0.40Near the Money	$0.11Near the Money	$-0.07Near the Money	29Near the Money	2,085Near the Money	Filter Table By Strike Price of$28.50	TOSTIn the Money	$0.46In the Money	$0.97In the Money	$1.07In the Money	$0.00In the Money	---In the Money	30In the Money
TOSTNear the Money	$0.04Near the Money	$0.09Near the Money	$0.04Near the Money	$-0.02Near the Money	103Near the Money	514Near the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$0.98In the Money	$1.20In the Money	$1.25In the Money	$0.00In the Money	---In the Money	19In the Money
TOSTNear the Money	$0.01Near the Money	$0.11Near the Money	$0.13Near the Money	$0.08Near the Money	6Near the Money	222Near the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	$1.30In the Money	$1.72In the Money	$1.33In the Money	$0.00In the Money	---In the Money	6In the Money
TOSTNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	103Near the Money	3,799Near the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$1.03In the Money	$2.55In the Money	$1.35In the Money	$0.00In the Money	---In the Money	4In the Money
TOSTNear the Money	---Near the Money	$0.14Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	79Near the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	$2.46In the Money	$2.91In the Money	$2.85In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$31.00	TOSTIn the Money	$2.73In the Money	$3.25In 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	$2.54In the Money	$4.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	88Out of the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$3.55In the Money	$4.25In the Money	$2.10In the Money	$0.00In the Money	---In the Money	10In the Money
TOSTOut of the Money	---Out of the Money	$1.25Out 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	$4.10In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.35Out 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	$3.30In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.35Out 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	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.35Out 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	$5.75In 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	$1.40Out 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	$4.90In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.25Out 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	$6.20In the Money	$9.10In the Money	$8.25In 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	$7.00In the Money	$7.75In the Money	$6.75In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.25Out 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	$7.40In 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	$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$36.50	TOSTIn the Money	$8.30In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$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$37.00	TOSTIn the Money	$8.20In the Money	$10.15In 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	$8.40In the Money	$10.70In 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 04, 2024)

Put Options (expires Friday October 04, 2024)