Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TOY – Spin Master Corp.

Last update: October 31, 2024 at 7:52 p.m.   (Real-time)

  • Last price: 29.470
  • Net change: -3.140
  • Bid price: 29.360
  • Ask price: 30.190
  • 30-day historical volatility: 43.97%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 11,505
Volume: 27
Open interest: 1,492
Volume: 1,565
November 15, 2024 5.25 5.70 5.70 0 0 0 24.00 0 0.08 0.08 0 0 0
November 15, 2024 4.25 4.75 4.75 0 0 0 25.00 0 0.10 0.10 0 0 0
November 15, 2024 3.30 3.75 3.75 0 0 0 26.00 0.03 0.14 0.14 0 0 0
November 15, 2024 2.50 2.85 2.85 0 0 0 27.00 0.12 0.23 0.23 0 0 0
November 15, 2024 1.70 2.00 2.00 0 0 0 28.00 0.27 0.44 0.44 0 0 0
November 15, 2024 1.10 1.30 1.30 0 0 0 29.00 0.60 0.80 0.80 0.14 402 10
November 15, 2024 0.60 0.80 0.80 -1.20 0 10 30.00 1.05 1.30 1.30 0.40 400 15
November 15, 2024 0.25 0.42 0.42 -1.05 8 10 31.00 1.65 2.00 2.00 0 210 0
November 15, 2024 0.08 0.18 0.18 0 15 0 32.00 2.35 2.90 2.90 0.45 67 10
November 15, 2024 0 0.10 0.10 0 21 0 33.00 3.25 3.80 3.80 0 0 0
November 15, 2024 0 0.07 0.07 0 6,086 0 34.00 4.25 4.90 4.90 0 0 0
November 15, 2024 0 0.32 0.32 0 28 0 35.00 5.25 5.90 5.90 0 0 0
November 15, 2024 0 0.32 0.32 0 4,800 0 36.00 6.20 6.90 6.90 0.90 0 10
November 15, 2024 0 0.32 0.32 0 0 0 38.00 8.20 8.90 8.90 0 0 0
December 20, 2024 7.45 7.80 7.80 0 0 0 22.00 0.02 0.11 0.11 0 0 0
December 20, 2024 5.50 5.90 5.90 0 0 0 24.00 0.06 0.17 0.17 0 0 0
December 20, 2024 4.65 4.95 4.95 0 5 0 25.00 0.12 0.23 0.23 0 15 0
December 20, 2024 3.70 4.05 4.05 0 0 0 26.00 0.22 0.33 0.33 0 11 0
December 20, 2024 2.95 3.25 3.25 0 0 0 27.00 0.35 0.50 0.50 0 5 0
December 20, 2024 2.20 2.45 2.45 0 0 0 28.00 0.60 0.80 0.80 0.23 214 500
December 20, 2024 1.55 1.80 1.80 0 0 0 29.00 0.95 1.15 1.15 0.30 40 1,010
December 20, 2024 1.05 1.25 1.25 0 10 0 30.00 1.35 1.60 1.60 0 42 0
December 20, 2024 0.65 0.85 0.85 -0.95 6 6 31.00 2.00 2.20 2.20 0 0 0
December 20, 2024 0.38 0.55 0.55 0 10 0 32.00 2.70 3.05 3.05 0.60 0 10
December 20, 2024 0.20 0.32 0.32 0 3 0 33.00 3.55 3.85 3.85 0 0 0
December 20, 2024 0.10 0.20 0.20 0 13 0 34.00 4.40 4.85 4.85 0 0 0
December 20, 2024 0.04 0.14 0.14 0 1 0 35.00 5.40 5.80 5.80 0 0 0
December 20, 2024 0.01 0.09 0.09 0 17 0 36.00 6.30 6.80 6.80 0 5 0
December 20, 2024 0 0.24 0.24 0 4 0 38.00 8.30 8.80 8.80 0 18 0
December 20, 2024 0 0.24 0.24 0 67 0 40.00 10.30 10.80 10.80 0 1 0
December 20, 2024 0 0.24 0.24 0 33 0 45.00 15.30 15.80 15.80 0 0 0
January 17, 2025 3.85 4.15 4.15 0 0 0 26.00 0.37 0.50 0.50 0 0 0
January 17, 2025 2.95 3.40 3.40 0 0 0 27.00 0.55 0.70 0.70 0 0 0
January 17, 2025 2.45 2.65 2.65 0 0 0 28.00 0.85 1.05 1.05 0 0 0
January 17, 2025 1.80 2.00 2.00 0 0 0 29.00 1.20 1.45 1.45 0 0 0
January 17, 2025 1.30 1.50 1.50 0 0 0 30.00 1.65 1.95 1.95 0 0 0
January 17, 2025 0.85 1.10 1.10 0 0 0 31.00 2.30 2.50 2.50 0 0 0
January 17, 2025 0.55 0.75 0.75 0 0 0 32.00 2.95 3.30 3.30 0 0 0
January 17, 2025 0.37 0.50 0.50 0 20 0 33.00 3.70 4.10 4.10 0 0 0
January 17, 2025 0.23 0.35 0.35 0 0 0 34.00 4.55 4.95 4.95 0 0 0
January 17, 2025 0.12 0.23 0.23 0 0 0 35.00 5.45 5.90 5.90 0 0 0
January 17, 2025 0.05 0.15 0.15 0 0 0 36.00 6.40 6.85 6.85 0 0 0
January 17, 2025 0.01 0.09 0.09 0 0 0 38.00 8.35 8.80 8.80 0 0 0
February 21, 2025 4.05 4.50 4.50 0 0 0 26.00 0.55 0.70 0.70 0 0 0
February 21, 2025 3.25 3.70 3.70 0 0 0 27.00 0.80 1.00 1.00 0 0 0
February 21, 2025 2.75 3.00 3.00 0 0 0 28.00 1.15 1.35 1.35 0 0 0
February 21, 2025 2.20 2.40 2.40 0 0 0 29.00 1.45 1.75 1.75 0 0 0
February 21, 2025 1.60 1.90 1.90 0 0 0 30.00 2.00 2.25 2.25 0 0 0
February 21, 2025 1.20 1.45 1.45 0 0 0 31.00 2.60 2.80 2.80 0 0 0
February 21, 2025 0.90 1.10 1.10 0 0 0 32.00 3.20 3.55 3.55 0 0 0
February 21, 2025 0.65 0.80 0.80 0 0 0 33.00 3.90 4.30 4.30 0 0 0
February 21, 2025 0.42 0.65 0.65 0 0 0 34.00 4.65 5.10 5.10 0 0 0
February 21, 2025 0.29 0.43 0.43 0 0 0 35.00 5.50 6.05 6.05 0 0 0
February 21, 2025 0.18 0.30 0.30 0 5 0 36.00 6.40 6.95 6.95 0 0 0
February 21, 2025 0.06 0.17 0.17 0 0 0 38.00 8.25 8.85 8.85 0 0 0
March 21, 2025 7.65 8.15 8.15 0 0 0 22.00 0.20 0.34 0.34 0 0 0
March 21, 2025 5.85 6.35 6.35 0 0 0 24.00 0.43 0.55 0.55 0 0 0
March 21, 2025 5.10 5.55 5.55 0 0 0 25.00 0.60 0.75 0.75 0 1 0
March 21, 2025 4.40 4.75 4.75 0 20 0 26.00 0.80 1.00 1.00 0 0 0
March 21, 2025 3.65 4.05 4.05 0 0 0 27.00 1.05 1.30 1.30 0 0 0
March 21, 2025 3.05 3.40 3.40 0 0 0 28.00 1.40 1.60 1.60 0 24 0
March 21, 2025 2.50 2.80 2.80 0 0 0 29.00 1.80 2.05 2.05 0 0 0
March 21, 2025 2.00 2.30 2.30 0 0 0 30.00 2.30 2.50 2.50 0 16 0
March 21, 2025 1.55 1.85 1.85 0 0 0 31.00 2.80 3.15 3.15 0 0 0
March 21, 2025 1.20 1.50 1.50 0 0 0 32.00 3.45 3.70 3.70 0 0 0
March 21, 2025 0.90 1.15 1.15 0 0 0 33.00 4.10 4.45 4.45 0 0 0
March 21, 2025 0.70 0.90 0.90 -1.20 251 1 34.00 4.85 5.20 5.20 0 0 0
March 21, 2025 0.55 0.70 0.70 0 12 0 35.00 5.65 6.15 6.15 0 0 0
March 21, 2025 0.37 0.55 0.55 0 5 0 36.00 6.55 7.05 7.05 0 0 0
March 21, 2025 0.16 0.31 0.31 0 20 0 38.00 8.35 8.90 8.90 0 0 0
March 21, 2025 0.05 0.19 0.19 0 17 0 40.00 10.30 10.85 10.85 0 0 0
April 17, 2025 4.45 4.95 4.95 0 0 0 26.00 0.95 1.15 1.15 0 0 0
April 17, 2025 3.30 3.55 3.55 0 0 0 28.00 1.60 1.80 1.80 0 0 0
April 17, 2025 2.70 3.00 3.00 0 0 0 29.00 2.00 2.25 2.25 0 0 0
April 17, 2025 2.20 2.50 2.50 0 0 0 30.00 2.50 2.80 2.80 0 0 0
April 17, 2025 1.75 2.05 2.05 0 0 0 31.00 3.05 3.35 3.35 0 0 0
April 17, 2025 1.35 1.65 1.65 0 0 0 32.00 3.60 4.00 4.00 0 0 0
April 17, 2025 1.05 1.30 1.30 0 0 0 33.00 4.30 4.60 4.60 0 0 0
April 17, 2025 0.80 1.05 1.05 0 0 0 34.00 5.00 5.40 5.40 0 0 0
April 17, 2025 0.60 0.85 0.85 0 0 0 35.00 5.75 6.30 6.30 0 0 0
April 17, 2025 0.47 0.65 0.65 0 0 0 36.00 6.65 7.15 7.15 0 0 0
April 17, 2025 0.25 0.40 0.40 0 0 0 38.00 8.30 8.95 8.95 0 0 0
June 20, 2025 7.80 8.50 8.50 0 0 0 22.00 0.48 0.65 0.65 0 4 0
June 20, 2025 6.40 6.85 6.85 0 0 0 24.00 0.80 1.00 1.00 0 3 0
June 20, 2025 5.65 6.05 6.05 0 0 0 25.00 1.05 1.25 1.25 0 4 0
June 20, 2025 4.90 5.35 5.35 0 0 0 26.00 1.30 1.50 1.50 0 0 0
June 20, 2025 3.75 4.10 4.10 0 0 0 28.00 2.05 2.20 2.20 0 10 0
June 20, 2025 2.75 3.05 3.05 0 6 0 30.00 2.90 3.15 3.15 0 0 0
June 20, 2025 1.95 2.20 2.20 0 20 0 32.00 4.00 4.35 4.35 0 0 0
June 20, 2025 1.30 1.55 1.55 0 0 0 34.00 5.35 5.75 5.75 0 0 0
June 20, 2025 1.00 1.25 1.25 0 0 0 35.00 6.05 6.45 6.45 0 0 0
June 20, 2025 0.85 1.05 1.05 0 0 0 36.00 6.85 7.30 7.30 0 0 0
June 20, 2025 0.55 0.75 0.75 0 0 0 38.00 8.55 9.00 9.00 0 0 0
June 20, 2025 0.33 0.49 0.49 0 2 0 40.00 10.30 10.95 10.95 0 0 0
September 19, 2025 6.10 6.50 6.50 0 0 0 25.00 1.45 1.65 1.65 0 0 0
September 19, 2025 5.35 5.90 5.90 0 0 0 26.00 1.75 1.95 1.95 0 0 0
September 19, 2025 4.30 4.65 4.65 0 0 0 28.00 2.45 2.65 2.65 0 0 0
September 19, 2025 3.30 3.60 3.60 0 0 0 30.00 3.35 3.65 3.65 0 0 0
September 19, 2025 2.45 2.75 2.75 0 0 0 32.00 4.45 4.80 4.80 0 0 0
September 19, 2025 1.80 2.10 2.10 0 0 0 34.00 5.70 6.15 6.15 0 0 0
September 19, 2025 1.55 1.80 1.80 0 0 0 35.00 6.50 6.95 6.95 0 0 0
September 19, 2025 1.25 1.60 1.60 0 0 0 36.00 7.15 7.70 7.70 0 0 0
September 19, 2025 0.90 1.20 1.20 0 0 0 38.00 8.75 9.30 9.30 0 0 0
September 19, 2025 0.65 0.85 0.85 0 0 0 40.00 10.45 11.05 11.05 0 0 0