Stocks Options

LAST PRICE
27.9000
TODAY'S CHANGE (%)
Trending Down-0.6600 (-2.3109%)

Bid / Lots
27.8900/ 3
Ask / Lots
27.9100/ 5
Open / Previous Close
28.1500 / 28.5600
Day Range
Low 27.6500
High 28.2750
52 Week Range
Low 13.7650
High 29.9200
Volume
1,500,153
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 50.669

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	$13.85In the Money	$14.65In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$12.00In the Money	$13.45In 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	$0.22Out 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	$12.80In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$10.85In the Money	$11.00In 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	$9.85In the Money	$11.50In 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	$9.10In the Money	$11.05In 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	$8.85In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$7.05In 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$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	$6.60In 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$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	$7.35In the Money	$7.50In 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	$6.85In the Money	$7.60In 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	$4.90In the Money	$8.05In 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	$5.85In the Money	$6.10In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TOSTIn the Money	$5.35In the Money	$6.25In 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	$4.85In the Money	$5.90In 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	$4.35In the Money	$4.80In 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	$3.85In the Money	$4.00In 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	$2.78In 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	$2.62In the Money	$4.95In 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	$0.14Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	63Near the Money
TOSTIn the Money	$2.41In the Money	$2.69In the Money	$2.84In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$25.50	TOSTNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
TOSTIn the Money	$1.74In the Money	$2.05In 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	$0.06Near the Money	$0.05Near the Money	$0.00Near the Money	23Near the Money	82Near the Money
TOSTIn the Money	$1.38In the Money	$1.55In 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	$0.08Near the Money	$0.11Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
TOSTIn the Money	$1.09In the Money	$1.19In the Money	$1.06In the Money	$-0.67In the Money	6In the Money	182In the Money	Filter Table By Strike Price of$27.00	TOSTNear the Money	$0.17Near the Money	$0.20Near the Money	$0.16Near the Money	$0.05Near the Money	1Near the Money	165Near the Money
TOSTUnderlying issue's last price	$0.74Underlying issue's last price	$0.77Underlying issue's last price	$0.73Underlying issue's last price	$-0.64Underlying issue's last price	22Underlying issue's last price	55Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	TOSTUnderlying issue's last price	$0.32Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$0.07Underlying issue's last price	10Underlying issue's last price	482Underlying issue's last price
TOSTNear the Money	$0.45Near the Money	$0.49Near the Money	$0.42Near the Money	$-0.46Near the Money	1,770Near the Money	4,583Near the Money	Filter Table By Strike Price of$28.00	TOSTIn the Money	$0.54In the Money	$0.57In the Money	$0.43In the Money	$0.17In the Money	2In the Money	2,555In the Money
TOSTNear the Money	$0.26Near the Money	$0.29Near the Money	$0.40Near the Money	$-0.33Near the Money	17Near the Money	2,076Near the Money	Filter Table By Strike Price of$28.50	TOSTIn the Money	$0.84In the Money	$0.88In the Money	$0.44In the Money	$0.00In the Money	---In the Money	28In the Money
TOSTNear the Money	$0.14Near the Money	$0.16Near the Money	$0.21Near the Money	$-0.22Near the Money	40Near the Money	535Near the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$1.04In the Money	$1.38In the Money	$1.25In the Money	$0.58In the Money	1In the Money	20In the Money
TOSTNear the Money	$0.06Near the Money	$0.10Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	224Near the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	$1.61In the Money	$1.84In the Money	$1.33In the Money	$0.00In the Money	---In the Money	6In the Money
TOSTNear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.07Near the Money	31Near the Money	3,431Near the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$1.85In the Money	$2.29In the Money	$1.35In the Money	$0.00In the Money	---In the Money	4In the Money
TOSTNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.05Near the Money	10Near the Money	84Near the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	$2.17In the Money	$2.92In the Money	$2.85In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	$0.14Out 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	$2.39In the Money	$5.15In 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	$2.93In the Money	$3.65In 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	$2.83In the Money	$5.05In 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	$4.45In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$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	$4.95In 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	$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	$4.75In 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	$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	$4.30In the Money	$8.15In 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$34.50	TOSTIn the Money	$5.90In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$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	$9.15In 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	$6.95In 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	$7.40In the Money	$9.85In 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$36.50	TOSTIn the Money	$7.00In the Money	$10.30In 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$37.00	TOSTIn the Money	$8.45In the Money	$10.80In 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$37.50	TOSTIn the Money	$8.95In the Money	$11.50In 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)