Stocks Options

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

Bid / Lots
37.1000/ 2
Ask / Lots
37.4400/ 9
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
28,795,314
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 51.205

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$22.20In the Money	$23.85In the Money	$14.40In the Money	$0.00In the Money	---In the Money	4In 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	$19.25In the Money	$19.85In the Money	$12.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$18.00	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	20Out of the Money
TOSTIn the Money	$18.10In the Money	$20.30In 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	$0.02Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	2Out of the Money	6Out of the Money
TOSTIn the Money	$17.40In the Money	$17.60In the Money	$12.75In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$20.00	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	76Out of the Money
TOSTIn the Money	$16.25In the Money	$17.45In the Money	$7.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TOSTIn the Money	$15.25In the Money	$16.45In the Money	$10.62In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$22.00	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	236Out of the Money
TOSTIn the Money	$14.10In the Money	$15.10In the Money	$13.86In the Money	$3.96In the Money	20In the Money	35In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	---Out of the Money	$0.47Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	51Out of the Money
TOSTIn the Money	$12.85In the Money	$16.00In the Money	$7.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.50	TOSTOut of the Money	---Out of the Money	$0.47Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TOSTIn the Money	$13.15In the Money	$14.40In the Money	$9.00In the Money	$0.00In the Money	---In the Money	283In the Money	Filter Table By Strike Price of$24.00	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	63Out of the Money
TOSTIn the Money	$12.15In the Money	$15.00In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.50	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.25Out of the Money	4Out of the Money	11Out of the Money
TOSTIn the Money	$12.35In the Money	$13.45In the Money	$11.70In the Money	$3.80In the Money	7In the Money	111In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	24Out of the Money	210Out of the Money
TOSTIn the Money	$11.85In the Money	$12.45In the Money	$4.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.50	TOSTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	2Out of the Money	14Out of the Money
TOSTIn the Money	$11.35In the Money	$13.35In the Money	$6.85In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$26.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	111Out of the Money	1,799Out of the Money
TOSTIn the Money	$10.85In the Money	$11.90In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.50	TOSTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	2Out of the Money	16Out of the Money
TOSTIn the Money	$10.45In the Money	$11.30In the Money	$10.41In the Money	$4.31In the Money	2In the Money	577In the Money	Filter Table By Strike Price of$27.00	TOSTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	75Out of the Money	958Out of the Money
TOSTIn the Money	$9.85In the Money	$10.55In the Money	$5.55In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$27.50	TOSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.30Out of the Money	8Out of the Money	68Out of the Money
TOSTIn the Money	$9.35In the Money	$10.40In the Money	$9.00In the Money	$3.80In the Money	8In the Money	564In the Money	Filter Table By Strike Price of$28.00	TOSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.43Out of the Money	76Out of the Money	5,880Out of the Money
TOSTIn the Money	$8.40In the Money	$9.80In the Money	$8.35In the Money	$3.65In the Money	5In the Money	119In the Money	Filter Table By Strike Price of$28.50	TOSTOut of the Money	---Out of the Money	$0.37Out of the Money	$0.42Out of the Money	$-0.13Out of the Money	4Out of the Money	2,524Out of the Money
TOSTIn the Money	$8.35In the Money	$9.05In the Money	$8.05In the Money	$3.65In the Money	132In the Money	4,497In the Money	Filter Table By Strike Price of$29.00	TOSTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.59Out of the Money	46Out of the Money	4,489Out of the Money
TOSTIn the Money	$6.85In the Money	$9.90In the Money	$3.95In the Money	$0.00In the Money	---In the Money	80In 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	$-0.75Out of the Money	5Out of the Money	42Out of the Money
TOSTIn the Money	$7.40In the Money	$8.40In the Money	$7.25In the Money	$3.45In the Money	556In the Money	1,250In the Money	Filter Table By Strike Price of$30.00	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.96Out of the Money	62Out of the Money	1,019Out of the Money
TOSTIn the Money	$6.85In the Money	$7.45In the Money	$6.50In the Money	$3.10In the Money	167In the Money	510In the Money	Filter Table By Strike Price of$30.50	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$-1.01Out of the Money	5Out of the Money	187Out of the Money
TOSTIn the Money	$6.40In the Money	$7.40In the Money	$5.75In the Money	$2.70In the Money	199In the Money	1,194In the Money	Filter Table By Strike Price of$31.00	TOSTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-1.42Out of the Money	15Out of the Money	1,021Out of the Money
TOSTIn the Money	$5.90In the Money	$7.10In the Money	$5.85In the Money	$3.03In the Money	67In the Money	111In the Money	Filter Table By Strike Price of$31.50	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-1.46Out of the Money	26Out of the Money	140Out of the Money
TOSTIn the Money	$5.30In the Money	$6.75In the Money	$5.18In the Money	$2.61In the Money	460In the Money	1,630In the Money	Filter Table By Strike Price of$32.00	TOSTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-1.72Out of the Money	28Out of the Money	278Out of the Money
TOSTIn the Money	$4.95In the Money	$5.30In the Money	$5.00In the Money	$2.75In the Money	310In the Money	514In the Money	Filter Table By Strike Price of$32.50	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-2.05Out of the Money	147Out of the Money	281Out of the Money
TOSTIn the Money	$4.45In the Money	$4.65In the Money	$4.45In the Money	$2.35In the Money	1,079In the Money	3,249In the Money	Filter Table By Strike Price of$33.00	TOSTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-2.25Out of the Money	1,696Out of the Money	26Out of the Money
TOSTIn the Money	$3.95In the Money	$4.10In the Money	$3.95In the Money	$2.09In the Money	69In the Money	87In the Money	Filter Table By Strike Price of$33.50	TOSTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-2.52Out of the Money	1,033Out of the Money	3Out of the Money
TOSTIn the Money	$3.45In the Money	$3.70In the Money	$3.50In the Money	$1.80In the Money	281In the Money	717In the Money	Filter Table By Strike Price of$34.00	TOSTOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-2.83Out of the Money	23Out of the Money	33Out of the Money
TOSTIn the Money	$2.85In the Money	$3.35In the Money	$2.52In the Money	$1.01In the Money	58In the Money	85In the Money	Filter Table By Strike Price of$34.50	TOSTNear the Money	$0.05Near the Money	$0.09Near the Money	$0.16Near the Money	$-3.04Near the Money	14Near the Money	3Near the Money
TOSTIn the Money	$2.54In the Money	$2.85In the Money	$2.61In the Money	$1.21In the Money	1,630In the Money	1,232In the Money	Filter Table By Strike Price of$35.00	TOSTNear the Money	$0.04Near the Money	$0.13Near the Money	$0.20Near the Money	$-3.40Near the Money	163Near the Money	79Near the Money
TOSTIn the Money	$2.08In the Money	$2.37In the Money	$2.00In the Money	$0.37In the Money	261In the Money	1,029In the Money	Filter Table By Strike Price of$35.50	TOSTNear the Money	$0.16Near the Money	$0.20Near the Money	$0.19Near the Money	$-3.71Near the Money	271Near the Money	2Near the Money
TOSTIn the Money	$1.74In the Money	$1.90In the Money	$1.75In the Money	$0.80In the Money	4,179In the Money	4,345In the Money	Filter Table By Strike Price of$36.00	TOSTNear the Money	$0.23Near the Money	$0.30Near the Money	$0.35Near the Money	$-3.91Near the Money	199Near the Money	5Near the Money
TOSTIn the Money	$1.41In the Money	$1.50In the Money	$1.38In the Money	$0.56In the Money	321In the Money	61In the Money	Filter Table By Strike Price of$36.50	TOSTNear the Money	$0.40Near the Money	$0.44Near the Money	$0.53Near the Money	$0.53Near the Money	77Near the Money	---Near the Money
TOSTUnderlying issue's last price	$1.10Underlying issue's last price	$1.14Underlying issue's last price	$1.09Underlying issue's last price	$0.28Underlying issue's last price	2,096Underlying issue's last price	798Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	TOSTUnderlying issue's last price	$0.59Underlying issue's last price	$0.63Underlying issue's last price	$0.64Underlying issue's last price	$-5.81Underlying issue's last price	378Underlying issue's last price	3Underlying issue's last price
TOSTNear the Money	$0.60Near the Money	$0.62Near the Money	$0.59Near the Money	$0.07Near the Money	693Near the Money	235Near the Money	Filter Table By Strike Price of$38.00	TOSTIn the Money	$1.04In the Money	$1.17In the Money	$2.70In the Money	$2.70In the Money	2In the Money	---In the Money
TOSTNear the Money	$0.28Near the Money	$0.34Near the Money	$0.29Near the Money	$-0.24Near the Money	467Near the Money	831Near the Money	Filter Table By Strike Price of$39.00	TOSTIn the Money	$1.29In the Money	$1.88In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	$0.12Near the Money	$0.17Near the Money	$0.14Near the Money	$-0.11Near the Money	2,655Near the Money	3,696Near the Money	Filter Table By Strike Price of$40.00	TOSTIn the Money	$2.46In the Money	$2.92In the Money	$3.03In the Money	$-5.97In the Money	1In the Money	3In the Money
TOSTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.20Out of the Money	95Out of the Money	52Out of the Money	Filter Table By Strike Price of$41.00	TOSTIn the Money	$3.05In the Money	$5.35In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	225Out of the Money	630Out of the Money	Filter Table By Strike Price of$42.00	TOSTIn the Money	$4.15In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	TOSTIn the Money	$5.05In 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	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	TOSTIn the Money	$5.55In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.04Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	TOSTIn the Money	$7.05In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.47Out 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	$6.90In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.50Out 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	$8.65In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.05Out 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$48.00	TOSTIn the Money	$8.90In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.30Out 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	$9.50In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---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 15, 2024)

Put Options (expires Friday November 15, 2024)