Stocks Options

LAST PRICE
42.5000
TODAY'S CHANGE (%)
Trending Up2.6800 (6.7303%)

Bid / Lots
42.8400/ 328
Ask / Lots
42.9000/ 6
Open / Previous Close
39.6500 / 39.8200
Day Range
Low 39.4200
High 42.5100
52 Week Range
Low 13.7650
High 42.5100
Volume
13,186,002
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 48.906

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	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$20.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	---In the Money	458In the Money	Filter Table By Strike Price of$27.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$11.39In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	48Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$29.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$30.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$9.31In the Money	$0.00In the Money	1In the Money	311In the Money	Filter Table By Strike Price of$31.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$7.36In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$33.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$6.10In 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	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$7.20In the Money	$2.40In the Money	6In the Money	74In the Money	Filter Table By Strike Price of$35.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
TOSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$6.25In the Money	$2.55In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$36.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,298Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$36.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$3.84In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$37.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	2Out of the Money	25Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$4.64In the Money	$1.77In the Money	34In the Money	97In the Money	Filter Table By Strike Price of$37.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	1Out of the Money	246Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$4.15In the Money	$1.89In the Money	12In the Money	73In the Money	Filter Table By Strike Price of$38.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	5Out of the Money	23Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$38.50	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.29Out of the Money	3Out of the Money	140Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$3.15In the Money	$1.98In the Money	117In the Money	158In the Money	Filter Table By Strike Price of$39.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.36Out of the Money	165Out of the Money	102Out of the Money
TOSTIn the Money	---In the Money	---In the Money	$2.66In the Money	$1.79In the Money	8In the Money	115In the Money	Filter Table By Strike Price of$39.50	TOSTNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$-0.48Near the Money	63Near the Money	1,812Near the Money
TOSTIn the Money	---In the Money	---In the Money	$2.23In the Money	$1.56In the Money	252In the Money	519In the Money	Filter Table By Strike Price of$40.00	TOSTNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$-0.67Near the Money	44Near the Money	286Near the Money
TOSTIn the Money	---In the Money	---In the Money	$2.00In the Money	$1.58In the Money	34In the Money	107In the Money	Filter Table By Strike Price of$40.50	TOSTNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$-1.02Near the Money	9Near the Money	293Near the Money
TOSTIn the Money	---In the Money	---In the Money	$1.58In the Money	$1.23In the Money	254In the Money	223In the Money	Filter Table By Strike Price of$41.00	TOSTNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$-1.16Near the Money	59Near the Money	29Near the Money
TOSTIn the Money	---In the Money	---In the Money	$1.22In the Money	$1.02In the Money	110In the Money	144In the Money	Filter Table By Strike Price of$41.50	TOSTNear the Money	---Near the Money	---Near the Money	$0.42Near the Money	$0.00Near the Money	55Near the Money	8Near the Money
TOSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.03Underlying issue's last price	$0.89Underlying issue's last price	423Underlying issue's last price	479Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TOSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.64Underlying issue's last price	$0.00Underlying issue's last price	14Underlying issue's last price	---Underlying issue's last price
TOSTNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.54Near the Money	150Near the Money	237Near the Money	Filter Table By Strike Price of$42.50	TOSTNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	54Near the Money	1Near the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$0.44Near the Money	25Near the Money	885Near the Money	Filter Table By Strike Price of$43.00	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.39Near the Money	$0.34Near the Money	119Near the Money	54Near the Money	Filter Table By Strike Price of$43.50	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.14Near the Money	7Near the Money	14Near the Money	Filter Table By Strike Price of$44.00	TOSTIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	3In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	15Near the Money	11Near the Money	Filter Table By Strike Price of$45.00	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$45.50	TOSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)