Stocks Options

LAST PRICE
25.8500
TODAY'S CHANGE (%)
Trending Up0.8500 (3.4000%)

Bid / Lots
25.8400/ 17
Ask / Lots
25.8600/ 3
Open / Previous Close
25.1000 / 25.0000
Day Range
Low 24.9500
High 25.8900
52 Week Range
Low 13.7650
High 27.9000
Volume
2,855,950
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 50.847

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$12.15In the Money	$14.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$11.80In the Money	$12.30In the Money	---In 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	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.70In the Money	$11.30In the Money	---In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TOSTIn the Money	$9.20In the Money	$10.20In the Money	$8.35In 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	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.30In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$8.35In the Money	$8.95In the Money	$7.65In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TOSTIn the Money	$7.15In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$6.95In the Money	$8.15In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$6.40In the Money	$8.25In the Money	$4.80In the Money	$0.00In the Money	---In the Money	6In 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	141Out of the Money
TOSTIn the Money	$6.80In the Money	$6.95In the Money	$5.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$19.00	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	60Out of the Money
TOSTIn the Money	$6.20In the Money	$6.65In the Money	---In 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	6Out of the Money
TOSTIn the Money	$5.80In the Money	$6.15In the Money	$5.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$20.00	TOSTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TOSTIn the Money	$3.70In the Money	$5.70In the Money	$3.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$20.50	TOSTOut of the Money	$0.01Out of the Money	$0.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	$4.00In the Money	$4.95In the Money	---In 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	$0.20Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	22Out of the Money	232Out of the Money
TOSTIn the Money	$2.61In the Money	$4.85In the Money	$2.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$21.50	TOSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	12Out of the Money
TOSTIn the Money	$2.82In the Money	$3.90In the Money	$1.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$22.00	TOSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
TOSTIn the Money	$2.31In the Money	$3.55In the Money	$1.18In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$22.50	TOSTOut of the Money	$0.02Out of the Money	$0.73Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
TOSTIn the Money	$2.78In the Money	$2.98In the Money	$1.80In the Money	$0.00In the Money	---In the Money	246In the Money	Filter Table By Strike Price of$23.00	TOSTNear the Money	$0.01Near the Money	$0.09Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	123Near the Money
TOSTIn the Money	$2.31In the Money	$2.43In the Money	$1.46In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$23.50	TOSTNear the Money	$0.01Near the Money	$0.53Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	89Near the Money
TOSTIn the Money	$1.80In the Money	$2.24In the Money	$2.00In the Money	$0.95In the Money	761In the Money	1,687In the Money	Filter Table By Strike Price of$24.00	TOSTNear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	7Near the Money	69Near the Money
TOSTIn the Money	$1.27In the Money	$1.57In the Money	$1.45In the Money	$0.74In the Money	94In the Money	3,755In the Money	Filter Table By Strike Price of$24.50	TOSTNear the Money	$0.01Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.20Near the Money	16Near the Money	62Near the Money
TOSTIn the Money	$0.87In the Money	$0.94In the Money	$0.77In the Money	$0.37In the Money	42In the Money	2,237In the Money	Filter Table By Strike Price of$25.00	TOSTNear the Money	$0.04Near the Money	$0.05Near the Money	$0.12Near the Money	$-0.47Near the Money	30Near the Money	47Near the Money
TOSTUnderlying issue's last price	$0.47Underlying issue's last price	$0.53Underlying issue's last price	$0.49Underlying issue's last price	$0.31Underlying issue's last price	46Underlying issue's last price	285Underlying issue's last price	Filter Table By Strike Price of$25.50Underlying issue's last price	TOSTUnderlying issue's last price	$0.12Underlying issue's last price	$0.16Underlying issue's last price	$0.29Underlying issue's last price	$-1.42Underlying issue's last price	10Underlying issue's last price	8Underlying issue's last price
TOSTNear the Money	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$0.14Near the Money	91Near the Money	290Near the Money	Filter Table By Strike Price of$26.00	TOSTIn the Money	$0.34In the Money	$0.38In the Money	$0.63In the Money	$-1.15In the Money	4In the Money	46In the Money
TOSTNear the Money	$0.06Near the Money	$0.09Near the Money	$0.05Near the Money	$0.03Near the Money	5Near the Money	508Near the Money	Filter Table By Strike Price of$26.50	TOSTIn the Money	$0.69In the Money	$0.78In the Money	$2.21In the Money	$0.00In the Money	---In the Money	5In the Money
TOSTNear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	155Near the Money	Filter Table By Strike Price of$27.00	TOSTIn the Money	$1.08In the Money	$1.41In the Money	$3.95In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTNear the Money	$0.01Near the Money	$0.03Near the Money	$0.05Near the Money	$-0.01Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$27.50	TOSTIn the Money	$1.59In the Money	$1.74In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	$0.01Near the Money	$0.75Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	44Near the Money	Filter Table By Strike Price of$28.00	TOSTIn the Money	$2.10In the Money	$2.27In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	$0.01Near the Money	$0.95Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	TOSTIn the Money	$1.58In the Money	$3.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$1.40In the Money	$5.25In the Money	$5.95In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	$1.86In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	14Out of the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$2.59In the Money	$6.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	$4.00In the Money	$6.55In the Money	---In 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$31.00	TOSTIn the Money	$3.95In the Money	$7.10In the Money	$7.95In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	---Out 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	$4.65In the Money	$7.55In the Money	$8.45In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$5.00In the Money	$8.05In the Money	---In 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	---Out 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	$6.35In the Money	$7.90In the Money	---In 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	---Out 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	$6.55In the Money	$9.15In the Money	---In 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	---Out 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	$7.15In the Money	$10.05In the Money	---In 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	---Out 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	$8.65In the Money	$11.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$9.95In the Money	$12.25In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)