Stocks Options

LAST PRICE
28.9800
TODAY'S CHANGE (%)
Trending Up0.1800 (0.6250%)

Bid / Lots
28.9300/ 5
Ask / Lots
29.0100/ 2
Open / Previous Close
29.0400 / 28.8000
Day Range
Low 28.6750
High 29.2900
52 Week Range
Low 13.7650
High 29.9200
Volume
2,897,847
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 50.659

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	$14.85In the Money	$15.30In 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	$13.80In 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$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	$12.60In the Money	$13.75In 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	$0.22Out 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	$13.00In 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	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TOSTIn the Money	$10.85In the Money	$11.60In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$10.25In the Money	$11.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.90In the Money	$10.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TOSTIn the Money	$9.40In the Money	$9.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$8.90In the Money	$9.10In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
TOSTIn the Money	$8.15In the Money	$8.60In 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	$7.85In the Money	$9.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$7.40In 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$21.50	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	1Out of the Money
TOSTIn the Money	$6.90In the Money	$8.40In 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	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
TOSTIn the Money	$6.40In the Money	$6.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$5.90In the Money	$6.45In the Money	$5.90In the Money	$0.80In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TOSTIn the Money	$5.40In the Money	$6.50In 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	$4.90In the Money	$5.75In 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	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$4.40In the Money	$6.05In 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	$3.90In the Money	$4.15In the Money	$4.13In the Money	$0.33In the Money	5In the Money	30In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
TOSTIn the Money	$3.45In the Money	$4.25In the Money	$2.61In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$25.50	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
TOSTIn the Money	$2.53In the Money	$4.05In the Money	$2.97In the Money	$0.42In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$26.00	TOSTNear the Money	---Near the Money	$0.03Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	348Near the Money
TOSTIn the Money	$2.22In the Money	$2.80In the Money	$1.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.50	TOSTNear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	18Near the Money	46Near the Money
TOSTIn the Money	$1.97In the Money	$2.11In the Money	$1.95In the Money	$0.26In the Money	4In the Money	63In the Money	Filter Table By Strike Price of$27.00	TOSTNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.03Near the Money	29Near the Money	154Near the Money
TOSTIn the Money	$1.51In the Money	$1.63In the Money	$1.61In the Money	$0.36In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$27.50	TOSTNear the Money	$0.04Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.05Near the Money	4Near the Money	140Near the Money
TOSTIn the Money	$0.90In the Money	$1.14In the Money	$1.15In the Money	$0.10In the Money	5In the Money	1,696In the Money	Filter Table By Strike Price of$28.00	TOSTNear the Money	$0.10Near the Money	$0.13Near the Money	$0.14Near the Money	$-0.09Near the Money	13Near the Money	85Near the Money
TOSTUnderlying issue's last price	$0.70Underlying issue's last price	$0.76Underlying issue's last price	$0.79Underlying issue's last price	$0.14Underlying issue's last price	4Underlying issue's last price	708Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	TOSTUnderlying issue's last price	$0.20Underlying issue's last price	$0.25Underlying issue's last price	$0.23Underlying issue's last price	$-0.15Underlying issue's last price	16Underlying issue's last price	135Underlying issue's last price
TOSTNear the Money	$0.41Near the Money	$0.45Near the Money	$0.37Near the Money	$-0.07Near the Money	70Near the Money	249Near the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$0.39In the Money	$0.45In the Money	$0.51In the Money	$-0.10In the Money	2In the Money	130In the Money
TOSTNear the Money	$0.21Near the Money	$0.23Near the Money	$0.21Near the Money	$-0.08Near the Money	16Near the Money	165Near the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	$0.54In the Money	$0.75In the Money	$0.73In the Money	$-0.33In the Money	13In the Money	4In the Money
TOSTNear the Money	$0.09Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.05Near the Money	103Near the Money	787Near the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$0.99In the Money	$1.18In the Money	$1.10In the Money	$-0.76In the Money	8In the Money	6In the Money
TOSTNear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.01Near the Money	1Near the Money	334Near the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	$1.32In the Money	$1.66In the Money	$1.97In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.02Near the Money	15Near the Money	23Near the Money	Filter Table By Strike Price of$31.00	TOSTIn the Money	$1.78In the Money	$2.23In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	$0.05Near 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	$2.02In the Money	$2.62In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	19Out of the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$2.89In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.05Out 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	$2.94In the Money	$3.60In 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	$3.30In the Money	$4.20In 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$33.50	TOSTIn the Money	$4.35In the Money	$5.00In 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$34.00	TOSTIn the Money	$4.25In the Money	$5.20In 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	$4.70In the Money	$6.60In 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	$5.15In the Money	$6.10In 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	$5.40In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$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	$6.90In the Money	$7.10In 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	$7.35In the Money	$8.60In 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	$7.90In the Money	$9.10In 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	$8.35In the Money	$8.65In 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)