Stocks Options

LAST PRICE
39.8200
TODAY'S CHANGE (%)
Trending Down-0.7800 (-1.9212%)

Bid / Lots
39.5100/ 5
Ask / Lots
40.0000/ 1
Open / Previous Close
41.0000 / 40.6000
Day Range
Low 39.4200
High 41.0200
52 Week Range
Low 13.7650
High 41.0500
Volume
6,619,761
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 48.599

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TOSTIn the Money	$24.35In the Money	$25.20In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$22.80In the Money	$23.90In the Money	$21.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.00	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	$22.75In the Money	$23.80In the Money	$20.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.00	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	$21.65In the Money	$22.80In the Money	$19.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$18.00	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	$20.75In the Money	$21.90In the Money	$18.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$18.75In the Money	$20.85In the Money	$20.11In the Money	$10.09In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$20.00	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TOSTIn the Money	$17.70In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TOSTIn the Money	$18.00In the Money	$20.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$16.90In the Money	$18.40In 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	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TOSTIn the Money	$15.40In the Money	$18.40In 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	$0.07Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TOSTIn the Money	$16.75In the Money	$17.85In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	5Out of the Money	108Out of the Money
TOSTIn the Money	$16.25In the Money	$17.30In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$14.40In the Money	$16.25In 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	$0.22Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	$13.70In the Money	$15.80In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$14.75In the Money	$15.80In the Money	$5.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	TOSTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
TOSTIn the Money	$14.20In the Money	$15.75In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TOSTIn the Money	$13.70In the Money	$13.90In the Money	$14.00In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$26.00	TOSTOut of the Money	---Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
TOSTIn the Money	$13.25In the Money	$13.40In 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	$0.31Out 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	$14.75In the Money	$14.10In the Money	$0.42In the Money	1In the Money	459In the Money	Filter Table By Strike Price of$27.00	TOSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	2Out of the Money	20Out of the Money
TOSTIn the Money	$10.85In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	TOSTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	$11.45In the Money	$13.80In the Money	$3.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$28.00	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	$10.70In the Money	$11.55In the Money	$11.39In the Money	$3.03In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$28.50	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TOSTIn the Money	$10.20In the Money	$11.90In the Money	$11.83In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$29.00	TOSTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
TOSTIn the Money	$9.95In the Money	$10.55In the Money	$10.00In the Money	$6.00In the Money	40In the Money	45In the Money	Filter Table By Strike Price of$29.50	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
TOSTIn the Money	$9.75In the Money	$9.90In the Money	$10.55In the Money	$0.25In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$30.00	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TOSTIn the Money	$8.90In the Money	$10.40In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$30.50	TOSTOut of the Money	---Out of the Money	$0.75Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$7.75In the Money	$10.75In the Money	$6.22In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$31.00	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	14Out of the Money
TOSTIn the Money	$8.25In the Money	$8.40In the Money	$7.27In the Money	$0.00In the Money	---In the Money	311In the Money	Filter Table By Strike Price of$31.50	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	6Out of the Money
TOSTIn the Money	$7.75In the Money	$8.90In the Money	$6.77In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$32.00	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	15Out of the Money
TOSTIn the Money	$7.25In the Money	$8.40In the Money	$4.50In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$32.50	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	2Out of the Money
TOSTIn the Money	$5.75In the Money	$7.90In the Money	$7.36In the Money	$-0.06In the Money	4In the Money	74In the Money	Filter Table By Strike Price of$33.00	TOSTOut of the Money	---Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$0.33Out of the Money	2Out of the Money	22Out of the Money
TOSTIn the Money	$6.25In the Money	$7.15In the Money	$7.08In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$33.50	TOSTOut of the Money	---Out of the Money	$0.74Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TOSTIn the Money	$5.75In the Money	$6.90In the Money	$6.10In the Money	$-0.15In the Money	2In the Money	37In the Money	Filter Table By Strike Price of$34.00	TOSTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TOSTIn the Money	$5.25In the Money	$6.55In the Money	$6.15In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$34.50	TOSTOut of the Money	---Out of the Money	$0.92Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TOSTIn the Money	$4.75In the Money	$4.90In the Money	$4.80In the Money	$-0.95In the Money	2In the Money	74In the Money	Filter Table By Strike Price of$35.00	TOSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	19Out of the Money	66Out of the Money
TOSTIn the Money	$4.25In the Money	$5.45In the Money	$2.44In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$35.50	TOSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	3Out of the Money	114Out of the Money
TOSTIn the Money	$3.75In the Money	$6.00In the Money	$3.70In the Money	$-0.70In the Money	32In the Money	78In the Money	Filter Table By Strike Price of$36.00	TOSTOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	20Out of the Money	1,298Out of the Money
TOSTIn the Money	$2.66In the Money	$4.40In the Money	$4.28In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$36.50	TOSTOut of the Money	$0.02Out of the Money	$0.42Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
TOSTIn the Money	$2.77In the Money	$2.97In the Money	$3.84In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$37.00	TOSTNear the Money	$0.05Near the Money	$0.11Near the Money	$0.07Near the Money	$-0.20Near the Money	3Near the Money	23Near the Money
TOSTIn the Money	$2.35In the Money	$2.65In the Money	$2.87In the Money	$-0.21In the Money	1In the Money	98In the Money	Filter Table By Strike Price of$37.50	TOSTNear the Money	$0.10Near the Money	$0.15Near the Money	$0.12Near the Money	$0.03Near the Money	1Near the Money	245Near the Money
TOSTIn the Money	$1.93In the Money	$2.21In the Money	$2.26In the Money	$-0.62In the Money	10In the Money	73In the Money	Filter Table By Strike Price of$38.00	TOSTNear the Money	$0.03Near the Money	$0.22Near the Money	$0.19Near the Money	$0.05Near the Money	21Near the Money	5Near the Money
TOSTIn the Money	$1.50In the Money	$2.00In the Money	$2.29In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$38.50	TOSTNear the Money	$0.24Near the Money	$0.32Near the Money	$0.37Near the Money	$0.16Near the Money	107Near the Money	41Near the Money
TOSTIn the Money	$0.88In the Money	$1.45In the Money	$1.17In the Money	$-0.73In the Money	12In the Money	154In the Money	Filter Table By Strike Price of$39.00	TOSTNear the Money	$0.38Near the Money	$0.47Near the Money	$0.42Near the Money	$0.10Near the Money	77Near the Money	79Near the Money
TOSTUnderlying issue's last price	$0.71Underlying issue's last price	$1.02Underlying issue's last price	$0.87Underlying issue's last price	$-0.67Underlying issue's last price	40Underlying issue's last price	113Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	TOSTUnderlying issue's last price	$0.56Underlying issue's last price	$0.69Underlying issue's last price	$0.55Underlying issue's last price	$0.10Underlying issue's last price	1,808Underlying issue's last price	51Underlying issue's last price
TOSTNear the Money	$0.64Near the Money	$0.89Near the Money	$0.67Near the Money	$-0.57Near the Money	439Near the Money	394Near the Money	Filter Table By Strike Price of$40.00	TOSTIn the Money	$0.80In the Money	$0.90In the Money	$0.75In the Money	$0.12In the Money	138In the Money	336In the Money
TOSTNear the Money	$0.44Near the Money	$0.55Near the Money	$0.42Near the Money	$-0.58Near the Money	74Near the Money	51Near the Money	Filter Table By Strike Price of$40.50	TOSTIn the Money	$1.08In the Money	$1.18In the Money	$1.20In the Money	$0.40In the Money	69In the Money	243In the Money
TOSTNear the Money	$0.30Near the Money	$0.38Near the Money	$0.35Near the Money	$-0.40Near the Money	65Near the Money	218Near the Money	Filter Table By Strike Price of$41.00	TOSTIn the Money	$1.38In the Money	$1.57In the Money	$1.39In the Money	$0.26In the Money	27In the Money	20In the Money
TOSTNear the Money	$0.18Near the Money	$0.24Near the Money	$0.20Near the Money	$-0.36Near the Money	91Near the Money	84Near the Money	Filter Table By Strike Price of$41.50	TOSTIn the Money	$1.48In the Money	$2.16In the Money	$1.46In the Money	$0.00In the Money	---In the Money	8In the Money
TOSTNear the Money	$0.11Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.26Near the Money	56Near the Money	438Near the Money	Filter Table By Strike Price of$42.00	TOSTIn the Money	$2.12In the Money	$2.52In the Money	$1.71In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTNear the Money	$0.06Near the Money	$0.22Near the Money	$0.01Near the Money	$-0.27Near the Money	19Near the Money	223Near the Money	Filter Table By Strike Price of$42.50	TOSTIn the Money	$2.67In the Money	$2.90In the Money	$2.36In the Money	$0.00In the Money	---In the Money	1In the Money
TOSTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	120Out of the Money	774Out of the Money	Filter Table By Strike Price of$43.00	TOSTIn the Money	$3.10In the Money	$3.35In 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	$0.13Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	12Out of the Money	53Out of the Money	Filter Table By Strike Price of$43.50	TOSTIn the Money	$3.45In the Money	$3.85In 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	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	13Out of the Money	Filter Table By Strike Price of$44.00	TOSTIn the Money	$3.15In the Money	$4.65In the Money	$4.05In the Money	$4.05In the Money	3In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.06Out 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$44.50	TOSTIn the Money	$4.65In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.01Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$45.00	TOSTIn the Money	$5.15In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	TOSTIn the Money	$5.55In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.32Out 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	$5.85In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.87Out 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$46.50	TOSTIn the Money	$6.10In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$0.87Out 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	$6.35In 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	$2.13Out 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	$7.25In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$2.13Out 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	$7.30In the Money	$9.50In the Money	$10.10In 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$50.00	TOSTIn the Money	$8.30In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TOSTOut of the Money	---Out of the Money	$1.20Out 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	$15.00In the Money	$17.00In 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 22, 2024)

Put Options (expires Friday November 22, 2024)