Stocks Options

LAST PRICE
39.9800
TODAY'S CHANGE (%)
Trending Down-0.6200 (-1.5271%)

Bid / Lots
39.9700/ 7
Ask / Lots
39.9900/ 1
Open / Previous Close
41.0000 / 40.6000
Day Range
Low 39.9550
High 41.0200
52 Week Range
Low 13.7650
High 41.0500
Volume
2,710,390
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 48.544

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$24.90In the Money	$25.75In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$23.80In the Money	$24.30In the Money	$21.65In 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	$21.95In the Money	$23.40In the Money	$20.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.00	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	$21.90In the Money	$22.10In the Money	$19.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$18.00	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	$20.90In the Money	$21.10In the Money	$18.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$19.00	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	$19.75In the Money	$20.05In the Money	$10.02In the Money	$0.00In the Money	---In the Money	2In 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	19Out of the Money
TOSTIn the Money	$18.70In the Money	$19.05In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TOSTIn the Money	$18.25In the Money	$18.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$17.90In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	TOSTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$17.40In the Money	$17.55In 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	$0.07Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TOSTIn the Money	$16.85In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
TOSTIn the Money	$16.40In the Money	$16.60In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$15.90In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	$15.15In the Money	$15.95In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$14.90In the Money	$15.10In the Money	$5.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	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	106Out of the Money
TOSTIn the Money	$14.40In 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$25.50	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	$13.90In the Money	$14.10In the Money	$14.00In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$26.00	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
TOSTIn the Money	$13.40In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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	$12.90In the Money	$13.10In the Money	$14.10In the Money	$0.42In the Money	1In the Money	459In the Money	Filter Table By Strike Price of$27.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	2Out of the Money	20Out of the Money
TOSTIn the Money	$12.40In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	$11.90In the Money	$12.10In the Money	$3.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$28.00	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	32Out of the Money
TOSTIn the Money	$11.40In the Money	$11.60In the Money	$8.36In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.50	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	4Out of the Money
TOSTIn the Money	$10.90In the Money	$11.10In the Money	$11.83In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$29.00	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	48Out of the Money
TOSTIn the Money	$10.40In the Money	$10.60In the Money	$4.00In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$29.50	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	$9.90In the Money	$10.10In the Money	$10.55In the Money	$0.25In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$30.00	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	19Out of the Money
TOSTIn the Money	$9.40In the Money	$9.60In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$30.50	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$8.90In the Money	$9.10In the Money	$6.22In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$31.00	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	14Out of the Money
TOSTIn the Money	$8.40In the Money	$8.60In the Money	$7.27In the Money	$0.00In the Money	---In the Money	311In the Money	Filter Table By Strike Price of$31.50	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	6Out of the Money
TOSTIn the Money	$7.90In the Money	$8.10In the Money	$6.77In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$32.00	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	15Out of the Money
TOSTIn the Money	$7.35In the Money	$7.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$32.50	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$6.90In the Money	$7.10In the Money	$7.36In the Money	$-0.06In the Money	4In the Money	74In the Money	Filter Table By Strike Price of$33.00	TOSTOut of the Money	---Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$0.33Out of the Money	2Out of the Money	22Out of the Money
TOSTIn the Money	$6.40In the Money	$6.75In the Money	$7.08In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$33.50	TOSTOut of the Money	---Out of the Money	$0.74Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$5.90In the Money	$6.10In the Money	$6.25In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$34.00	TOSTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TOSTIn the Money	$5.25In the Money	$5.60In the Money	$6.15In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$34.50	TOSTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	$4.95In the Money	$5.10In the Money	$5.75In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$35.00	TOSTOut of the Money	---Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
TOSTIn the Money	$3.60In the Money	$4.75In the Money	$2.44In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$35.50	TOSTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.40Out of the Money	$0.30Out of the Money	2Out of the Money	114Out of the Money
TOSTIn the Money	$3.95In the Money	$4.10In the Money	$4.38In the Money	$-0.02In the Money	20In the Money	78In the Money	Filter Table By Strike Price of$36.00	TOSTOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.01Out of the Money	18Out of the Money	1,298Out of the Money
TOSTIn the Money	$3.45In the Money	$3.65In the Money	$4.28In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$36.50	TOSTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
TOSTIn the Money	$2.88In the Money	$3.15In the Money	$3.84In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$37.00	TOSTNear the Money	---Near the Money	$0.11Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
TOSTIn the Money	$2.52In the Money	$2.71In the Money	$2.87In the Money	$-0.21In the Money	1In the Money	98In the Money	Filter Table By Strike Price of$37.50	TOSTNear the Money	$0.11Near the Money	$0.15Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	245Near the Money
TOSTIn the Money	$2.11In the Money	$2.24In the Money	$2.88In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$38.00	TOSTNear the Money	$0.18Near the Money	$0.23Near the Money	$0.11Near the Money	$-0.03Near the Money	4Near the Money	5Near the Money
TOSTIn the Money	$1.62In the Money	$1.84In the Money	$2.29In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$38.50	TOSTNear the Money	$0.28Near the Money	$0.32Near the Money	$0.21Near the Money	$0.00Near the Money	103Near the Money	41Near the Money
TOSTIn the Money	$1.25In the Money	$1.48In the Money	$1.50In the Money	$-0.40In the Money	6In the Money	154In the Money	Filter Table By Strike Price of$39.00	TOSTNear the Money	$0.41Near the Money	$0.45Near the Money	$0.33Near the Money	$0.01Near the Money	21Near the Money	79Near the Money
TOSTUnderlying issue's last price	$1.06Underlying issue's last price	$1.15Underlying issue's last price	$1.34Underlying issue's last price	$-0.20Underlying issue's last price	2Underlying issue's last price	113Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	TOSTUnderlying issue's last price	$0.60Underlying issue's last price	$0.65Underlying issue's last price	$0.63Underlying issue's last price	$0.18Underlying issue's last price	1,781Underlying issue's last price	51Underlying issue's last price
TOSTNear the Money	$0.80Near the Money	$0.85Near the Money	$0.83Near the Money	$-0.41Near the Money	249Near the Money	394Near the Money	Filter Table By Strike Price of$40.00	TOSTIn the Money	$0.80In the Money	$0.85In the Money	$0.79In the Money	$0.16In the Money	76In the Money	336In the Money
TOSTNear the Money	$0.57Near the Money	$0.64Near the Money	$0.64Near the Money	$-0.36Near the Money	57Near the Money	51Near the Money	Filter Table By Strike Price of$40.50	TOSTIn the Money	$1.07In the Money	$1.14In the Money	$1.00In the Money	$0.20In the Money	66In the Money	243In the Money
TOSTNear the Money	$0.40Near the Money	$0.46Near the Money	$0.48Near the Money	$-0.27Near the Money	20Near the Money	218Near the Money	Filter Table By Strike Price of$41.00	TOSTIn the Money	$1.39In the Money	$1.47In the Money	$1.42In the Money	$0.29In the Money	21In the Money	20In the Money
TOSTNear the Money	$0.27Near the Money	$0.31Near the Money	$0.28Near the Money	$-0.28Near the Money	70Near the Money	84Near the Money	Filter Table By Strike Price of$41.50	TOSTIn the Money	$1.76In the Money	$1.84In the Money	$1.46In the Money	$0.00In the Money	---In the Money	8In the Money
TOSTNear the Money	$0.17Near the Money	$0.21Near the Money	$0.27Near the Money	$-0.13Near the Money	28Near the Money	438Near the Money	Filter Table By Strike Price of$42.00	TOSTIn the Money	$2.16In the Money	$2.33In the Money	$1.71In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	$0.11Near the Money	$0.14Near the Money	$0.18Near the Money	$-0.10Near the Money	4Near the Money	223Near the Money	Filter Table By Strike Price of$42.50	TOSTIn the Money	$2.57In the Money	$2.72In the Money	$2.36In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	2Out of the Money	774Out of the Money	Filter Table By Strike Price of$43.00	TOSTIn the Money	$3.00In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	3Out of the Money	53Out of the Money	Filter Table By Strike Price of$43.50	TOSTIn the Money	$3.50In the Money	$3.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$44.00	TOSTIn the Money	$3.95In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.07Out 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$44.50	TOSTIn the Money	$4.45In the Money	$4.65In 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	$0.06Out of the Money	$0.08Out of the Money	$0.01Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$45.00	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	$0.60Out of the Money	$0.09Out of the Money	$0.09Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	TOSTIn the Money	$5.20In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.62Out 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$46.00	TOSTIn the Money	$5.95In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.67Out 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$46.50	TOSTIn the Money	$6.40In 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	$0.67Out 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$47.00	TOSTIn the Money	$6.80In 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	$0.95Out 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$48.00	TOSTIn the Money	$7.90In 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	$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$49.00	TOSTIn the Money	$8.05In the Money	$9.35In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.55Out 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$50.00	TOSTIn the Money	$8.75In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.20Out 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$55.00	TOSTIn the Money	$13.95In the Money	$16.15In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)