Stocks Options

LAST PRICE
37.4800
TODAY'S CHANGE (%)
Trending Up4.8100 (14.7230%)

Bid / Lots
37.2100/ 1
Ask / Lots
37.4600/ 10
Open / Previous Close
38.3900 / 32.6700
Day Range
Low 34.7100
High 38.4000
52 Week Range
Low 13.7650
High 38.4000
Volume
28,795,011
above 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 49.155

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$21.85In the Money	$24.10In 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	$21.20In the Money	$22.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TOSTIn the Money	$19.95In the Money	$21.45In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$18.85In the Money	$21.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TOSTIn the Money	$17.85In the Money	$20.45In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TOSTIn the Money	$15.80In the Money	$18.25In the Money	$9.10In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
TOSTIn the Money	$16.55In 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$20.50	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	434Out of the Money
TOSTIn the Money	$16.25In the Money	$18.05In the Money	$9.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.00	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TOSTIn the Money	$15.70In the Money	$17.00In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TOSTIn the Money	$15.00In the Money	$16.80In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
TOSTIn the Money	$14.75In the Money	$16.00In 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	$0.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
TOSTIn the Money	$13.20In 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$23.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	65Out of the Money
TOSTIn the Money	$13.05In the Money	$15.25In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
TOSTIn the Money	$13.35In the Money	$14.10In the Money	$13.00In the Money	$7.29In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$24.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	6Out of the Money	46Out of the Money
TOSTIn the Money	$12.80In the Money	$13.85In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	155Out of the Money
TOSTIn the Money	$12.40In the Money	$13.40In the Money	$12.27In the Money	$4.44In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	455Out of the Money
TOSTIn the Money	$11.40In the Money	$12.85In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.50	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	6Out of the Money	35Out of the Money
TOSTIn the Money	$11.30In the Money	$12.15In the Money	$6.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$26.00	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	155Out of the Money	662Out of the Money
TOSTIn the Money	$10.80In the Money	$12.15In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	6Out of the Money	364Out of the Money
TOSTIn the Money	$10.35In the Money	$11.35In the Money	$10.40In the Money	$4.43In the Money	51In the Money	49In 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	$-0.19Out of the Money	62Out of the Money	778Out of the Money
TOSTIn the Money	$9.40In the Money	$11.75In the Money	$4.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.50	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	25Out of the Money	295Out of the Money
TOSTIn the Money	$9.25In the Money	$10.30In the Money	$8.95In the Money	$3.81In the Money	244In the Money	261In the Money	Filter Table By Strike Price of$28.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.33Out of the Money	247Out of the Money	877Out of the Money
TOSTIn the Money	$8.85In the Money	$9.95In the Money	$4.60In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$28.50	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.42Out of the Money	33Out of the Money	152Out of the Money
TOSTIn the Money	$8.40In the Money	$8.60In the Money	$8.04In the Money	$3.84In the Money	17In the Money	147In the Money	Filter Table By Strike Price of$29.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.50Out of the Money	230Out of the Money	781Out of the Money
TOSTIn the Money	$7.90In the Money	$8.70In the Money	$6.25In the Money	$2.40In the Money	5In the Money	59In the Money	Filter Table By Strike Price of$29.50	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.64Out of the Money	37Out of the Money	100Out of the Money
TOSTIn the Money	$7.40In the Money	$8.40In the Money	$7.34In the Money	$3.74In the Money	85In the Money	726In the Money	Filter Table By Strike Price of$30.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.78Out of the Money	626Out of the Money	1,218Out of the Money
TOSTIn the Money	$6.90In the Money	$7.85In the Money	$6.38In the Money	$3.33In the Money	67In the Money	179In the Money	Filter Table By Strike Price of$30.50	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.02Out of the Money	110Out of the Money	355Out of the Money
TOSTIn the Money	$6.40In the Money	$7.40In the Money	$6.35In the Money	$3.45In the Money	134In the Money	637In the Money	Filter Table By Strike Price of$31.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-1.13Out of the Money	45Out of the Money	794Out of the Money
TOSTIn the Money	$5.85In the Money	$6.85In the Money	$5.40In the Money	$2.95In the Money	117In the Money	301In the Money	Filter Table By Strike Price of$31.50	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$-1.33Out of the Money	41Out of the Money	169Out of the Money
TOSTIn the Money	$5.40In the Money	$5.65In the Money	$5.22In the Money	$2.94In the Money	1,743In the Money	1,910In the Money	Filter Table By Strike Price of$32.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.59Out of the Money	31Out of the Money	144Out of the Money
TOSTIn the Money	$4.90In the Money	$5.25In the Money	$4.89In the Money	$2.74In the Money	646In the Money	541In the Money	Filter Table By Strike Price of$32.50	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.83Out of the Money	19Out of the Money	326Out of the Money
TOSTIn the Money	$4.40In the Money	$4.70In the Money	$4.19In the Money	$2.39In the Money	1,883In the Money	2,396In the Money	Filter Table By Strike Price of$33.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-2.09Out of the Money	660Out of the Money	433Out of the Money
TOSTIn the Money	$3.90In the Money	$4.05In the Money	$3.75In the Money	$2.12In the Money	258In the Money	154In the Money	Filter Table By Strike Price of$33.50	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.36Out of the Money	64Out of the Money	15Out of the Money
TOSTIn the Money	$3.35In the Money	$4.40In the Money	$3.28In the Money	$1.80In the Money	719In the Money	493In the Money	Filter Table By Strike Price of$34.00	TOSTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-2.59Out of the Money	14Out of the Money	97Out of the Money
TOSTIn the Money	$2.85In the Money	$3.95In the Money	$2.66In the Money	$1.36In the Money	164In the Money	650In the Money	Filter Table By Strike Price of$34.50	TOSTNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-3.03Near the Money	5Near the Money	9Near the Money
TOSTIn the Money	$2.44In the Money	$2.63In the Money	$2.40In the Money	$1.33In the Money	1,690In the Money	1,028In the Money	Filter Table By Strike Price of$35.00	TOSTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-3.29Near the Money	169Near the Money	11Near the Money
TOSTIn the Money	$1.61In the Money	$2.05In the Money	$1.46In the Money	$0.55In the Money	267In the Money	178In the Money	Filter Table By Strike Price of$35.50	TOSTNear the Money	---Near the Money	$0.04Near the Money	$0.08Near the Money	$-3.62Near the Money	28Near the Money	4Near the Money
TOSTIn the Money	$1.40In the Money	$1.68In the Money	$1.18In the Money	$0.45In the Money	1,784In the Money	1,146In the Money	Filter Table By Strike Price of$36.00	TOSTNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-3.99Near the Money	240Near the Money	10Near the Money
TOSTIn the Money	$0.85In the Money	$1.08In the Money	$1.00In the Money	$0.32In the Money	783In the Money	233In the Money	Filter Table By Strike Price of$36.50	TOSTNear the Money	---Near the Money	$0.21Near the Money	$0.04Near the Money	$0.04Near the Money	244Near the Money	---Near the Money
TOSTUnderlying issue's last price	$0.38Underlying issue's last price	$0.61Underlying issue's last price	$0.40Underlying issue's last price	$-0.14Underlying issue's last price	2,185Underlying issue's last price	176Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	TOSTUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.21Underlying issue's last price	$0.21Underlying issue's last price	39Underlying issue's last price	---Underlying issue's last price
TOSTNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.42Near the Money	995Near the Money	104Near the Money	Filter Table By Strike Price of$37.50	TOSTIn the Money	---In the Money	$0.13In the Money	$0.70In the Money	$0.70In the Money	108In the Money	---In the Money
TOSTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.30Near the Money	928Near the Money	984Near the Money	Filter Table By Strike Price of$38.00	TOSTIn the Money	$0.36In the Money	$0.90In the Money	$1.10In the Money	$1.10In the Money	20In the Money	---In the Money
TOSTNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.29Near the Money	55Near the Money	59Near the Money	Filter Table By Strike Price of$38.50	TOSTIn the Money	$0.40In the Money	$2.03In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.25Near the Money	397Near the Money	427Near the Money	Filter Table By Strike Price of$39.00	TOSTIn the Money	$1.34In the Money	$1.74In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	$0.32Near the Money	$0.01Near the Money	$-0.18Near the Money	102Near the Money	190Near the Money	Filter Table By Strike Price of$39.50	TOSTIn the Money	$1.85In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.14Near the Money	322Near the Money	441Near the Money	Filter Table By Strike Price of$40.00	TOSTIn the Money	$1.29In the Money	$2.75In the Money	$9.15In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	132Out of the Money	1,166Out of the Money	Filter Table By Strike Price of$40.50	TOSTIn the Money	$2.89In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2Out of the Money	435Out of the Money	Filter Table By Strike Price of$41.00	TOSTIn the Money	$2.64In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	10Out of the Money	37Out of the Money	Filter Table By Strike Price of$41.50	TOSTIn the Money	$3.05In the Money	$4.20In the Money	$8.76In the Money	$0.00In the Money	---In the Money	4In the Money
TOSTOut of the Money	---Out of the Money	$1.27Out 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$42.00	TOSTIn the Money	$3.65In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.27Out 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$43.00	TOSTIn the Money	$4.60In 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	$1.27Out 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$44.00	TOSTIn the Money	$4.65In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.26Out 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$45.00	TOSTIn the Money	$5.65In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.27Out 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	$6.70In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.27Out 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	$8.20In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.27Out 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	$9.75In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.27Out 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	$10.70In the Money	$12.20In 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 08, 2024)

Put Options (expires Friday November 08, 2024)