Stocks Options

LAST PRICE
39.6350
TODAY'S CHANGE (%)
Trending Up1.6850 (4.4401%)

Bid / Lots
39.6200/ 9
Ask / Lots
39.6500/ 2
Open / Previous Close
37.2600 / 37.9500
Day Range
Low 36.8800
High 39.6500
52 Week Range
Low 13.7650
High 39.6500
Volume
8,309,781
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 48.945

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	$24.55In the Money	$24.75In 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	$21.55In the Money	$22.00In 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	$20.55In the Money	$20.80In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TOSTIn the Money	$19.55In the Money	$19.70In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
TOSTIn the Money	$18.55In the Money	$18.80In 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	$17.55In the Money	$18.85In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
TOSTIn the Money	$16.55In the Money	$17.45In the Money	$13.86In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$23.00	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	51Out of the Money
TOSTIn the Money	$16.05In the Money	$16.20In 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	$0.02Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TOSTIn the Money	$15.55In the Money	$15.70In the Money	$15.60In the Money	$1.80In the Money	4In the Money	280In the Money	Filter Table By Strike Price of$24.00	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	61Out of the Money
TOSTIn the Money	$15.05In the Money	$16.15In 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	$0.00Out of the Money	---Out of the Money	11Out of the Money
TOSTIn the Money	$14.55In the Money	$15.05In the Money	$12.93In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	198Out of the Money
TOSTIn the Money	$14.05In the Money	$14.20In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TOSTIn the Money	$13.55In the Money	$13.70In 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	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,695Out of the Money
TOSTIn the Money	$13.05In the Money	$13.20In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TOSTIn the Money	$12.55In the Money	$12.70In the Money	$10.90In the Money	$0.00In the Money	---In the Money	571In the Money	Filter Table By Strike Price of$27.00	TOSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	954Out of the Money
TOSTIn the Money	$11.85In the Money	$12.20In 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	$0.00Out of the Money	---Out of the Money	67Out of the Money
TOSTIn the Money	$11.60In the Money	$11.70In the Money	$10.74In the Money	$0.74In the Money	12In the Money	512In 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	$-0.01Out of the Money	16Out of the Money	5,862Out of the Money
TOSTIn the Money	$11.05In the Money	$11.20In the Money	$8.35In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$28.50	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,524Out of the Money
TOSTIn the Money	$10.55In the Money	$10.70In the Money	$10.60In the Money	$1.93In the Money	26In the Money	4,502In the Money	Filter Table By Strike Price of$29.00	TOSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.19Out of the Money	1Out of the Money	4,487Out of the Money
TOSTIn the Money	$9.90In the Money	$11.05In the Money	$6.00In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	44Out of the Money
TOSTIn the Money	$9.55In the Money	$9.70In the Money	$9.40In the Money	$1.54In the Money	94In the Money	1,139In the Money	Filter Table By Strike Price of$30.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.40Out of the Money	1Out of the Money	979Out of the Money
TOSTIn the Money	$9.05In the Money	$9.20In the Money	$7.05In the Money	$0.00In the Money	---In the Money	395In the Money	Filter Table By Strike Price of$30.50	TOSTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
TOSTIn the Money	$8.60In the Money	$8.70In the Money	$8.65In the Money	$1.99In the Money	65In the Money	1,059In the Money	Filter Table By Strike Price of$31.00	TOSTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,021Out of the Money
TOSTIn the Money	$8.10In the Money	$8.40In the Money	$7.95In the Money	$2.10In the Money	4In the Money	65In the Money	Filter Table By Strike Price of$31.50	TOSTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
TOSTIn the Money	$7.60In the Money	$7.70In the Money	$7.52In the Money	$1.69In the Money	19In the Money	1,412In the Money	Filter Table By Strike Price of$32.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	229Out of the Money
TOSTIn the Money	$7.10In the Money	$7.25In the Money	$6.93In the Money	$1.53In the Money	20In the Money	269In the Money	Filter Table By Strike Price of$32.50	TOSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	225Out of the Money
TOSTIn the Money	$6.60In the Money	$6.75In the Money	$6.65In the Money	$1.75In the Money	145In the Money	2,272In the Money	Filter Table By Strike Price of$33.00	TOSTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,695Out of the Money
TOSTIn the Money	$6.05In the Money	$6.25In the Money	$4.96In the Money	$0.81In the Money	11In the Money	106In the Money	Filter Table By Strike Price of$33.50	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	1,031Out of the Money
TOSTIn the Money	$5.55In the Money	$5.85In the Money	$5.42In the Money	$1.56In the Money	14In the Money	655In the Money	Filter Table By Strike Price of$34.00	TOSTOut of the Money	---Out of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.25Out of the Money	1Out of the Money	55Out of the Money
TOSTIn the Money	$5.05In the Money	$5.25In the Money	$4.91In the Money	$2.39In the Money	4In the Money	80In the Money	Filter Table By Strike Price of$34.50	TOSTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TOSTIn the Money	$4.60In the Money	$4.75In the Money	$4.46In the Money	$1.51In the Money	101In the Money	596In the Money	Filter Table By Strike Price of$35.00	TOSTOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	7Out of the Money	8,784Out of the Money
TOSTIn the Money	$4.10In the Money	$4.25In the Money	$3.02In the Money	$0.82In the Money	9In the Money	972In the Money	Filter Table By Strike Price of$35.50	TOSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	10Out of the Money	282Out of the Money
TOSTIn the Money	$3.65In the Money	$3.75In the Money	$3.60In the Money	$1.50In the Money	94In the Money	1,969In the Money	Filter Table By Strike Price of$36.00	TOSTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.25Out of the Money	39Out of the Money	3,398Out of the Money
TOSTIn the Money	$3.10In the Money	$3.25In the Money	$3.05In the Money	$1.42In the Money	63In the Money	245In the Money	Filter Table By Strike Price of$36.50	TOSTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.35Out of the Money	22Out of the Money	163Out of the Money
TOSTIn the Money	$2.70In the Money	$2.78In the Money	$2.60In the Money	$1.30In the Money	96In the Money	866In the Money	Filter Table By Strike Price of$37.00	TOSTNear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.35Near the Money	104Near the Money	259Near the Money
TOSTIn the Money	$1.83In the Money	$1.94In the Money	$1.81In the Money	$1.01In the Money	259In the Money	791In the Money	Filter Table By Strike Price of$38.00	TOSTNear the Money	$0.20Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.79Near the Money	22Near the Money	34Near the Money
TOSTUnderlying issue's last price	$1.11Underlying issue's last price	$1.20Underlying issue's last price	$1.12Underlying issue's last price	$0.72Underlying issue's last price	432Underlying issue's last price	823Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	TOSTUnderlying issue's last price	$0.47Underlying issue's last price	$0.51Underlying issue's last price	$0.51Underlying issue's last price	$-1.19Underlying issue's last price	43Underlying issue's last price	20Underlying issue's last price
TOSTNear the Money	$0.58Near the Money	$0.63Near the Money	$0.59Near the Money	$0.36Near the Money	1,616Near the Money	3,978Near the Money	Filter Table By Strike Price of$40.00	TOSTIn the Money	$0.88In the Money	$0.98In the Money	$0.99In the Money	$-2.04In the Money	40In the Money	3In the Money
TOSTNear the Money	$0.26Near the Money	$0.31Near the Money	$0.28Near the Money	$0.18Near the Money	116Near the Money	474Near the Money	Filter Table By Strike Price of$41.00	TOSTIn the Money	$0.97In the Money	$1.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	$0.10Near the Money	$0.14Near the Money	$0.11Near the Money	$0.05Near the Money	196Near the Money	775Near the Money	Filter Table By Strike Price of$42.00	TOSTIn the Money	$1.35In the Money	$2.61In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.09Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$43.00	TOSTIn the Money	$3.10In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$44.00	TOSTIn the Money	$3.70In the Money	$6.50In 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	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	11Out of the Money	Filter Table By Strike Price of$45.00	TOSTIn the Money	$4.50In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.75Out 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	$6.25In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.95Out 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	$7.15In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$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	$8.25In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.95Out 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	$9.30In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.95Out 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	$0.70Out 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)