Stocks Options

LAST PRICE
40.6000
TODAY'S CHANGE (%)
Trending Up0.2400 (0.5946%)

Bid / Lots
40.8100/ 1
Ask / Lots
41.0000/ 2
Open / Previous Close
40.1100 / 40.3600
Day Range
Low 39.8500
High 41.0500
52 Week Range
Low 13.7650
High 41.0500
Volume
7,871,367
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 48.439

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	$13.95In the Money	$14.15In the Money	$14.40In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$15.00	TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$12.10In the Money	$12.35In the Money	$12.20In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$18.00	TOSTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money
TOSTIn the Money	$11.70In the Money	$14.95In the Money	$12.75In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$20.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TOSTIn the Money	$7.85In the Money	$9.95In the Money	$7.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$21.00	TOSTOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
TOSTIn the Money	$9.70In the Money	$12.75In the Money	$10.62In the Money	$0.00In the Money	10In 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	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
TOSTIn the Money	$17.40In the Money	$19.65In the Money	$17.35In the Money	$3.49In the Money	5In the Money	---In 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	$0.00Out of the Money	11Out of the Money	---Out of the Money
TOSTIn the Money	$7.40In the Money	$8.75In the Money	$7.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$23.50	TOSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TOSTIn the Money	$15.45In the Money	$16.65In the Money	$16.60In the Money	$1.00In the Money	84In the Money	---In 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	1Out of the Money	---Out of the Money
TOSTIn the Money	$6.50In the Money	$7.70In the Money	$6.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$24.50	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
TOSTIn the Money	$15.30In the Money	$15.45In the Money	$15.00In the Money	$2.07In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TOSTIn the Money	$4.15In the Money	$4.80In the Money	$4.70In the Money	$0.00In the Money	4In the Money	---In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money
TOSTIn the Money	$13.65In the Money	$14.65In the Money	$14.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.00	TOSTOut of the Money	---Out of the Money	$0.87Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
TOSTIn the Money	$4.30In the Money	$4.40In the Money	$4.70In the Money	$0.00In the Money	1In the Money	---In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money
TOSTIn the Money	$13.55In the Money	$13.70In the Money	$13.67In the Money	$0.47In the Money	2In the Money	---In 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	---Out of the Money
TOSTIn the Money	$3.90In the Money	$7.00In the Money	$5.55In the Money	$0.00In the Money	11In the Money	---In 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	5Out of the Money	---Out of the Money
TOSTIn the Money	$11.60In the Money	$12.70In the Money	$12.68In the Money	$0.37In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$28.00	TOSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
TOSTIn the Money	$11.90In the Money	$13.45In the Money	$12.05In the Money	$3.70In the Money	100In the Money	---In the Money	Filter Table By Strike Price of$28.50	TOSTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$-0.38Out of the Money	11Out of the Money	---Out of the Money
TOSTIn the Money	$11.50In the Money	$11.70In the Money	$11.63In the Money	$0.38In the Money	834In the Money	---In the Money	Filter Table By Strike Price of$29.00	TOSTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TOSTIn the Money	$10.60In the Money	$11.40In the Money	$11.06In the Money	$5.06In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$29.50	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	---Out of the Money
TOSTIn the Money	$9.55In the Money	$10.70In the Money	$10.54In the Money	$0.14In the Money	16In the Money	---In 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	---Out of the Money
TOSTIn the Money	$10.00In the Money	$10.15In the Money	$10.22In the Money	$0.85In the Money	2In the Money	---In 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	$0.00Out of the Money	5Out of the Money	---Out of the Money
TOSTIn the Money	$9.40In the Money	$9.65In the Money	$9.68In the Money	$0.20In the Money	6In the Money	---In 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	$0.00Out of the Money	15Out of the Money	---Out of the Money
TOSTIn the Money	$9.00In the Money	$11.10In the Money	$9.23In the Money	$0.65In the Money	1In the Money	---In 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	$0.00Out of the Money	26Out of the Money	---Out of the Money
TOSTIn the Money	$8.50In the Money	$8.65In the Money	$8.63In the Money	$0.21In the Money	43In the Money	---In the Money	Filter Table By Strike Price of$32.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.11Out of the Money	1Out of the Money	---Out of the Money
TOSTIn the Money	$7.75In the Money	$8.20In the Money	$8.04In the Money	$0.07In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$32.50	TOSTOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	434Out of the Money	---Out of the Money
TOSTIn the Money	$7.50In the Money	$7.70In the Money	$7.65In the Money	$0.30In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$33.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	22Out of the Money	---Out of the Money
TOSTIn the Money	$6.15In the Money	$7.20In the Money	$7.07In the Money	$0.22In the Money	27In the Money	---In 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	$0.00Out of the Money	1,033Out of the Money	---Out of the Money
TOSTIn the Money	$5.65In the Money	$6.65In the Money	$6.70In the Money	$0.31In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$34.00	TOSTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.15Out of the Money	$-0.14Out of the Money	5Out of the Money	---Out of the Money
TOSTIn the Money	$5.35In the Money	$5.50In the Money	$5.55In the Money	$0.64In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.50	TOSTOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	12Out of the Money	---Out of the Money
TOSTIn the Money	$5.50In the Money	$5.70In the Money	$5.50In the Money	$0.21In the Money	78In the Money	---In the Money	Filter Table By Strike Price of$35.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
TOSTIn the Money	$4.00In the Money	$7.10In the Money	$5.00In the Money	$0.10In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$35.50	TOSTOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
TOSTIn the Money	$4.50In the Money	$4.65In the Money	$4.66In the Money	$0.26In the Money	116In the Money	---In the Money	Filter Table By Strike Price of$36.00	TOSTOut of the Money	---Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	2Out of the Money	---Out of the Money
TOSTIn the Money	$4.00In the Money	$4.15In the Money	$4.18In the Money	$0.41In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$36.50	TOSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.36Out of the Money	10Out of the Money	---Out of the Money
TOSTIn the Money	$3.50In the Money	$3.65In the Money	$3.55In the Money	$0.10In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$37.00	TOSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
TOSTIn the Money	$2.52In the Money	$2.70In the Money	$2.60In the Money	$0.20In the Money	66In the Money	---In the Money	Filter Table By Strike Price of$38.00	TOSTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	6Near the Money	---Near the Money
TOSTIn the Money	$1.49In the Money	$1.81In the Money	$1.55In the Money	$0.14In the Money	100In the Money	---In the Money	Filter Table By Strike Price of$39.00	TOSTNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.04Near the Money	55Near the Money	---Near the Money
TOSTUnderlying issue's last price	$0.48Underlying issue's last price	$1.40Underlying issue's last price	$0.55Underlying issue's last price	$-0.06Underlying issue's last price	298Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	TOSTUnderlying issue's last price	---Underlying issue's last price	$0.23Underlying issue's last price	$0.04Underlying issue's last price	$-0.19Underlying issue's last price	60Underlying issue's last price	---Underlying issue's last price
TOSTNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.15Near the Money	283Near the Money	---Near the Money	Filter Table By Strike Price of$41.00	TOSTIn the Money	$0.28In the Money	$1.71In the Money	$0.50In the Money	$-0.21In the Money	75In the Money	---In the Money
TOSTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	131Near the Money	---Near the Money	Filter Table By Strike Price of$42.00	TOSTIn the Money	$1.07In the Money	$2.59In the Money	$1.30In the Money	$0.00In the Money	18In the Money	---In the Money
TOSTNear the Money	---Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.09Near the Money	8Near the Money	---Near the Money	Filter Table By Strike Price of$43.00	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.04Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	TOSTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)