Stocks Options

LAST PRICE
26.7500
TODAY'S CHANGE (%)
Trending Up0.1800 (0.6775%)

Bid / Lots
26.7600/ 1
Ask / Lots
26.9800/ 5
Open / Previous Close
26.8500 / 26.5700
Day Range
Low 26.3200
High 26.8500
52 Week Range
Low 13.7650
High 27.9000
Volume
4,997,135
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 50.975

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$21.60In the Money	$23.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	TOSTOut of the Money	---Out of the Money	$0.76Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$17.60In the Money	$19.40In the Money	$17.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$9.00	TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TOSTIn the Money	$16.10In the Money	$18.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TOSTIn the Money	$15.65In the Money	$17.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
TOSTIn the Money	$14.35In the Money	$15.05In the Money	$12.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$12.00	TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
TOSTIn the Money	$12.70In the Money	$15.60In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	TOSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
TOSTIn the Money	$11.75In the Money	$14.15In the Money	$10.30In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$14.00	TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
TOSTIn the Money	$9.95In the Money	$13.55In the Money	$9.35In the Money	$0.00In the Money	---In the Money	1,290In the Money	Filter Table By Strike Price of$15.00	TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
TOSTIn the Money	$10.65In the Money	$11.10In the Money	$8.43In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$16.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
TOSTIn the Money	$9.65In the Money	$10.10In the Money	$10.00In the Money	$2.15In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$17.00	TOSTOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
TOSTIn the Money	$7.20In the Money	$10.20In 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	$0.16Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$8.65In the Money	$9.65In the Money	$8.57In the Money	$0.00In the Money	---In the Money	79In 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	2,309Out of the Money
TOSTIn the Money	$7.85In the Money	$9.75In the Money	$6.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$18.50	TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	$7.65In the Money	$8.10In the Money	$7.45In the Money	$0.00In the Money	---In the Money	405In the Money	Filter Table By Strike Price of$19.00	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	356Out of the Money
TOSTIn the Money	$6.20In the Money	$8.75In 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	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
TOSTIn the Money	$5.95In the Money	$7.00In the Money	$6.25In the Money	$0.00In the Money	---In the Money	329In the Money	Filter Table By Strike Price of$20.00	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	32Out of the Money	3,697Out of the Money
TOSTIn the Money	$5.80In the Money	$7.75In the Money	$2.79In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$20.50	TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$4.95In the Money	$6.15In the Money	$5.54In the Money	$0.00In the Money	---In the Money	409In the Money	Filter Table By Strike Price of$21.00	TOSTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money
TOSTIn the Money	$4.50In the Money	$5.40In the Money	$2.29In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$21.50	TOSTOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TOSTIn the Money	$3.75In the Money	$5.65In the Money	$4.52In the Money	$-0.12In the Money	1In the Money	967In the Money	Filter Table By Strike Price of$22.00	TOSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	19Out of the Money	966Out of the Money
TOSTIn the Money	$4.20In the Money	$4.40In the Money	$2.31In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$22.50	TOSTOut of the Money	---Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
TOSTIn the Money	$3.65In the Money	$4.05In the Money	$3.58In the Money	$-0.07In the Money	8In the Money	1,007In the Money	Filter Table By Strike Price of$23.00	TOSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	41Out of the Money	1,651Out of the Money
TOSTIn the Money	$1.98In the Money	$5.00In the Money	$2.70In the Money	$0.00In the Money	---In the Money	305In the Money	Filter Table By Strike Price of$23.50	TOSTOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	220Out of the Money
TOSTIn the Money	$1.92In the Money	$3.00In the Money	$2.55In the Money	$-0.20In the Money	7In the Money	1,153In the Money	Filter Table By Strike Price of$24.00	TOSTNear the Money	$0.01Near the Money	$0.07Near the Money	$0.06Near the Money	$0.02Near the Money	1Near the Money	1,904Near the Money
TOSTIn the Money	$2.05In the Money	$2.43In the Money	$2.05In the Money	$-0.23In the Money	4In the Money	3,269In the Money	Filter Table By Strike Price of$24.50	TOSTNear the Money	$0.03Near the Money	$0.07Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	236Near the Money
TOSTIn the Money	$1.60In the Money	$2.01In the Money	$1.60In the Money	$-0.27In the Money	71In the Money	4,567In the Money	Filter Table By Strike Price of$25.00	TOSTNear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.03Near the Money	69Near the Money	1,949Near the Money
TOSTIn the Money	$1.36In the Money	$1.54In the Money	$1.14In the Money	$0.19In the Money	4In the Money	250In the Money	Filter Table By Strike Price of$25.50	TOSTNear the Money	$0.12Near the Money	$0.16Near the Money	$0.13Near the Money	$-0.07Near the Money	9Near the Money	123Near the Money
TOSTIn the Money	$0.91In the Money	$1.15In the Money	$0.97In the Money	$0.00In the Money	478In the Money	2,524In the Money	Filter Table By Strike Price of$26.00	TOSTNear the Money	$0.21Near the Money	$0.27Near the Money	$0.25Near the Money	$-0.08Near the Money	43Near the Money	2,330Near the Money
TOSTUnderlying issue's last price	$0.66Underlying issue's last price	$0.75Underlying issue's last price	$0.68Underlying issue's last price	$0.04Underlying issue's last price	9Underlying issue's last price	1,131Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	TOSTUnderlying issue's last price	$0.39Underlying issue's last price	$0.46Underlying issue's last price	$0.42Underlying issue's last price	$-0.07Underlying issue's last price	1Underlying issue's last price	154Underlying issue's last price
TOSTNear the Money	$0.39Near the Money	$0.52Near the Money	$0.45Near the Money	$-0.02Near the Money	2,286Near the Money	3,824Near the Money	Filter Table By Strike Price of$27.00	TOSTIn the Money	$0.56In the Money	$0.89In the Money	$0.71In the Money	$-0.04In the Money	4In the Money	1,604In the Money
TOSTNear the Money	$0.23Near the Money	$0.26Near the Money	$0.24Near the Money	$-0.01Near the Money	29Near the Money	562Near the Money	Filter Table By Strike Price of$27.50	TOSTIn the Money	$0.83In the Money	$1.16In the Money	$1.10In the Money	$0.00In the Money	---In the Money	13In the Money
TOSTNear the Money	$0.12Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.02Near the Money	151Near the Money	1,528Near the Money	Filter Table By Strike Price of$28.00	TOSTIn the Money	$1.34In the Money	$1.75In the Money	$2.04In the Money	$0.00In the Money	---In the Money	196In the Money
TOSTNear the Money	$0.05Near the Money	$0.18Near the Money	$0.08Near the Money	$-0.01Near the Money	1Near the Money	5Near the Money	Filter Table By Strike Price of$28.50	TOSTIn the Money	$1.27In the Money	$2.02In the Money	$2.35In the Money	$0.00In the Money	---In the Money	3In the Money
TOSTNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.02Near the Money	19Near the Money	3,204Near the Money	Filter Table By Strike Price of$29.00	TOSTIn the Money	$0.96In the Money	$2.68In the Money	$6.56In the Money	$0.00In the Money	---In the Money	34In the Money
TOSTNear the Money	$0.01Near the Money	$0.23Near the Money	$0.02Near the Money	$0.01Near the Money	1Near the Money	2Near the Money	Filter Table By Strike Price of$29.50	TOSTIn the Money	$2.12In the Money	$3.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	9,755Out of the Money	Filter Table By Strike Price of$30.00	TOSTIn the Money	$2.65In the Money	$3.80In the Money	$5.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,227Out of the Money	Filter Table By Strike Price of$31.00	TOSTIn the Money	$3.55In the Money	$4.55In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,238Out of the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$4.90In the Money	$5.65In the Money	$7.45In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,660Out of the Money	Filter Table By Strike Price of$33.00	TOSTIn the Money	$6.10In the Money	$7.00In the Money	$8.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$34.00	TOSTIn the Money	$7.05In the Money	$7.70In the Money	$9.25In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,068Out of the Money	Filter Table By Strike Price of$35.00	TOSTIn the Money	$7.80In the Money	$8.60In the Money	$9.45In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$36.00	TOSTIn the Money	$8.95In the Money	$9.80In the Money	$9.25In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$37.00	TOSTIn the Money	$10.20In the Money	$10.75In the Money	$9.40In the Money	$0.00In the Money	---In the Money	5In the Money
TOSTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$38.00	TOSTIn the Money	$9.65In the Money	$11.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$39.00	TOSTIn the Money	$12.05In the Money	$13.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$40.00	TOSTIn the Money	$12.05In the Money	$14.35In 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 20, 2024)

Put Options (expires Friday September 20, 2024)