Stocks Options

LAST PRICE
27.4300
TODAY'S CHANGE (%)
Trending Down-1.1300 (-3.9566%)

Bid / Lots
27.4400/ 1
Ask / Lots
27.4800/ 2
Open / Previous Close
28.1500 / 28.5600
Day Range
Low 27.4100
High 28.2750
52 Week Range
Low 13.7650
High 29.9200
Volume
7,241,281
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 50.669

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	$12.70In the Money	$14.15In 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	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$11.65In the Money	$13.55In 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	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$10.00In the Money	$13.25In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.25In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$8.80In the Money	$9.90In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$7.55In the Money	$10.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TOSTIn the Money	$7.25In the Money	$9.55In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$6.45In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$5.70In the Money	$8.55In 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	$0.22Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TOSTIn the Money	$5.30In the Money	$7.25In 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	$5.40In the Money	$8.05In 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	$5.55In the Money	$7.00In 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	$4.90In the Money	$7.35In 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	$0.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TOSTIn the Money	$3.35In the Money	$5.90In 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	$3.55In the Money	$5.35In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
TOSTIn the Money	$2.38In the Money	$4.25In 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	$2.95In the Money	$3.70In the Money	$3.28In the Money	$-0.27In the Money	84In 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	$2.62In the Money	$3.55In the Money	$3.78In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$24.50	TOSTNear the Money	---Near the Money	$0.24Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	28Near the Money
TOSTIn the Money	$1.35In the Money	$4.60In the Money	$3.33In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$25.00	TOSTNear the Money	---Near the Money	$0.06Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	63Near the Money
TOSTIn the Money	$1.62In the Money	$2.60In the Money	$2.11In the Money	$-0.73In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$25.50	TOSTNear the Money	$0.01Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
TOSTIn the Money	$1.38In the Money	$1.60In 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	$0.06Near the Money	$0.01Near the Money	24Near the Money	82Near the Money
TOSTIn the Money	$0.91In the Money	$1.54In 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	$0.11Near the Money	$0.26Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
TOSTUnderlying issue's last price	$0.33Underlying issue's last price	$0.79Underlying issue's last price	$0.90Underlying issue's last price	$-0.83Underlying issue's last price	9Underlying issue's last price	182Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	TOSTUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.27Underlying issue's last price	$0.16Underlying issue's last price	19Underlying issue's last price	165Underlying issue's last price
TOSTNear the Money	$0.33Near the Money	$0.48Near the Money	$0.57Near the Money	$-0.80Near the Money	24Near the Money	55Near the Money	Filter Table By Strike Price of$27.50	TOSTIn the Money	$0.28In the Money	$0.52In the Money	$0.46In the Money	$0.23In the Money	35In the Money	482In the Money
TOSTNear the Money	$0.23Near the Money	$0.27Near the Money	$0.30Near the Money	$-0.58Near the Money	1,792Near the Money	4,583Near the Money	Filter Table By Strike Price of$28.00	TOSTIn the Money	$0.69In the Money	$0.82In the Money	$0.74In the Money	$0.48In the Money	10In the Money	2,555In the Money
TOSTNear the Money	$0.06Near the Money	$0.16Near the Money	$0.18Near the Money	$-0.55Near the Money	37Near the Money	2,076Near the Money	Filter Table By Strike Price of$28.50	TOSTIn the Money	$0.93In the Money	$2.39In the Money	$1.07In the Money	$0.63In the Money	7In the Money	28In the Money
TOSTNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.37Near the Money	92Near the Money	535Near the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$1.44In the Money	$1.96In the Money	$1.25In the Money	$0.58In the Money	1In the Money	20In the Money
TOSTNear the Money	$0.02Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.19Near the Money	3Near the Money	224Near the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	$1.40In the Money	$2.31In the Money	$1.33In the Money	$0.00In the Money	---In the Money	6In the Money
TOSTNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.09Near the Money	447Near the Money	3,431Near the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$2.17In the Money	$4.30In the Money	$1.35In the Money	$0.00In the Money	---In the Money	4In the Money
TOSTOut of the Money	---Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	10Out of the Money	84Out of the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	$1.51In the Money	$4.15In the Money	$2.85In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	$0.13Out 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	$2.21In the Money	$4.65In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	$0.09Out 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	$2.78In the Money	$5.10In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$3.55In the Money	$5.20In 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	$4.95In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.20Out 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	$5.30In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$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$33.50	TOSTIn the Money	$4.15In the Money	$6.50In 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	$5.65In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$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$34.50	TOSTIn the Money	$5.30In 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	$0.01Out 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	$6.45In the Money	$8.65In the Money	$8.25In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.00Out 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$35.50	TOSTIn the Money	$7.90In the Money	$9.50In 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	$7.10In the Money	$10.05In 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$36.50	TOSTIn the Money	$8.95In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$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	$9.45In the Money	$11.30In 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	$8.95In the Money	$11.35In 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)