Stocks Options

LAST PRICE
30.0300
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.3980%)

Bid / Lots
30.0000/ 1
Ask / Lots
30.4900/ 7
Open / Previous Close
30.0000 / 30.1500
Day Range
Low 29.7700
High 30.5100
52 Week Range
Low 13.7650
High 30.7850
Volume
4,147,895
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 49.161

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$14.65In the Money	$15.45In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$13.60In the Money	$15.70In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$12.75In the Money	$13.10In the Money	$12.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.00	TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$11.70In the Money	$12.30In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$10.75In the Money	$11.10In the Money	$10.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$19.00	TOSTOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$10.10In the Money	$10.85In the Money	$0.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.95In the Money	$10.60In the Money	$9.75In 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	$1.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TOSTIn the Money	$9.15In the Money	$10.00In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$9.00In the Money	$10.40In the Money	$8.52In 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	$0.95Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TOSTIn the Money	$8.15In the Money	$9.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$7.80In the Money	$8.85In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
TOSTIn the Money	$7.00In the Money	$7.80In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$6.75In the Money	$7.65In 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	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
TOSTIn the Money	$6.05In the Money	$7.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$5.55In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TOSTIn the Money	$5.45In the Money	$6.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$4.95In the Money	$6.55In the Money	$5.10In the Money	$0.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TOSTIn the Money	$4.45In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	TOSTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$2.49In the Money	$4.10In the Money	$4.33In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$26.00	TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	97Out of the Money
TOSTIn the Money	$2.82In the Money	$3.85In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TOSTIn the Money	$1.93In the Money	$3.15In the Money	$3.45In the Money	$0.28In the Money	364In the Money	378In the Money	Filter Table By Strike Price of$27.00	TOSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.18Out of the Money	20Out of the Money	123Out of the Money
TOSTIn the Money	$2.46In the Money	$2.65In the Money	$2.24In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$27.50	TOSTNear the Money	---Near the Money	$1.00Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	105Near the Money
TOSTIn the Money	$1.96In the Money	$2.14In the Money	$2.47In the Money	$0.00In the Money	---In the Money	399In the Money	Filter Table By Strike Price of$28.00	TOSTNear the Money	$0.01Near the Money	$0.19Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	119Near the Money
TOSTIn the Money	$1.34In the Money	$1.76In the Money	$1.69In the Money	$-0.27In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$28.50	TOSTNear the Money	$0.01Near the Money	$0.14Near the Money	$0.03Near the Money	$-0.01Near the Money	10Near the Money	111Near the Money
TOSTIn the Money	$0.92In the Money	$1.15In the Money	$1.06In the Money	$-0.42In the Money	665In the Money	1,698In the Money	Filter Table By Strike Price of$29.00	TOSTNear the Money	$0.03Near the Money	$0.11Near the Money	$0.05Near the Money	$-0.04Near the Money	12Near the Money	286Near the Money
TOSTIn the Money	$0.36In the Money	$0.74In the Money	$0.67In the Money	$-0.35In the Money	4In the Money	146In the Money	Filter Table By Strike Price of$29.50	TOSTNear the Money	$0.01Near the Money	$0.47Near the Money	$0.20Near the Money	$-0.11Near the Money	22Near the Money	198Near the Money
TOSTUnderlying issue's last price	$0.25Underlying issue's last price	$0.43Underlying issue's last price	$0.43Underlying issue's last price	$-0.20Underlying issue's last price	44Underlying issue's last price	804Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	TOSTUnderlying issue's last price	$0.31Underlying issue's last price	$0.43Underlying issue's last price	$0.30Underlying issue's last price	$-0.16Underlying issue's last price	8Underlying issue's last price	292Underlying issue's last price
TOSTNear the Money	$0.17Near the Money	$0.22Near the Money	$0.23Near the Money	$-0.14Near the Money	26Near the Money	175Near the Money	Filter Table By Strike Price of$30.50	TOSTIn the Money	$0.52In the Money	$2.01In the Money	$0.53In the Money	$0.00In the Money	---In the Money	569In the Money
TOSTNear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.09Near the Money	57Near the Money	1,585Near the Money	Filter Table By Strike Price of$31.00	TOSTIn the Money	$0.94In the Money	$1.26In the Money	$1.09In the Money	$0.23In the Money	1In the Money	60In the Money
TOSTNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.08Near the Money	168Near the Money	1,088Near the Money	Filter Table By Strike Price of$31.50	TOSTIn the Money	$1.40In the Money	$1.78In the Money	$1.40In the Money	$0.00In the Money	---In the Money	2In the Money
TOSTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	379Near the Money	4,528Near the Money	Filter Table By Strike Price of$32.00	TOSTIn the Money	$1.89In the Money	$2.05In the Money	$1.60In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTNear the Money	---Near the Money	$1.00Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	56Near the Money	Filter Table By Strike Price of$32.50	TOSTIn the Money	$2.10In the Money	$2.92In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	---Near the Money	$0.12Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	2,393Near the Money	Filter Table By Strike Price of$33.00	TOSTIn the Money	$2.84In the Money	$3.05In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$33.50	TOSTIn the Money	$2.22In the Money	$4.50In the Money	$3.35In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	554Out of the Money	Filter Table By Strike Price of$34.00	TOSTIn the Money	$2.30In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$34.50	TOSTIn the Money	$4.40In the Money	$4.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	85Out of the Money	Filter Table By Strike Price of$35.00	TOSTIn the Money	$4.90In 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	$0.21Out 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$35.50	TOSTIn the Money	$5.05In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.27Out 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$36.00	TOSTIn the Money	$5.55In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.95Out 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$36.50	TOSTIn the Money	$6.30In 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	$1.00Out 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$37.00	TOSTIn the Money	$6.40In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.95Out 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$37.50	TOSTIn the Money	$6.85In 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	$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$38.00	TOSTIn the Money	$7.70In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.15Out 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$38.50	TOSTIn the Money	$8.10In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.00Out 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$39.00	TOSTIn the Money	$8.80In 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	$0.75Out 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$39.50	TOSTIn the Money	$9.05In the Money	$9.70In 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 01, 2024)

Put Options (expires Friday November 01, 2024)