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: September 3, 2025 at 12:49 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 33.84%
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: 707
Volume: 0
Open interest: 4,294
Volume: 0
September 19, 2025 0 0 5.55 0 0 0 17.00 0 0 0.07 0 0 0
September 19, 2025 0 0 5.00 0 0 0 17.50 0 0 0.08 0 0 0
September 19, 2025 0 0 4.55 0 0 0 18.00 0 0 0.08 0 0 0
September 19, 2025 0 0 4.05 0 10 0 18.50 0 0 0.09 0 0 0
September 19, 2025 0 0 3.60 0 0 0 19.00 0 0 0.12 0 3 0
September 19, 2025 0 0 3.05 0 0 0 19.50 0 0 0.12 0 0 0
September 19, 2025 0 0 2.60 0 7 0 20.00 0 0 0.14 0 200 0
September 19, 2025 0 0 2.15 0 3 0 20.50 0 0 0.19 0 0 0
September 19, 2025 0 0 1.70 0 3 0 21.00 0 0 0.28 0 0 0
September 19, 2025 0 0 1.30 0 10 0 21.50 0 0 0.40 0 0 0
September 19, 2025 0 0 0.95 0 0 0 22.00 0 0 0.55 0 1,635 0
September 19, 2025 0 0 0.70 0 0 0 22.50 0 0 0.80 0 0 0
September 19, 2025 0 0 0.50 0 0 0 23.00 0 0 1.10 0 0 0
September 19, 2025 0 0 0.33 0 0 0 23.50 0 0 1.45 0 0 0
September 19, 2025 0 0 0.23 0 0 0 24.00 0 0 1.80 0 3 0
September 19, 2025 0 0 0.16 0 5 0 24.50 0 0 2.35 0 0 0
September 19, 2025 0 0 0.12 0 0 0 25.00 0 0 2.75 0 0 0
September 19, 2025 0 0 0.08 0 27 0 26.00 0 0 3.75 0 0 0
September 19, 2025 0 0 0.07 0 0 0 27.00 0 0 4.75 0 0 0
September 19, 2025 0 0 0.07 0 0 0 28.00 0 0 5.75 0 0 0
September 19, 2025 0 0 0.07 0 0 0 29.00 0 0 6.75 0 0 0
September 19, 2025 0 0 0.07 0 0 0 30.00 0 0 7.75 0 0 0
September 19, 2025 0 0 0.07 0 0 0 32.00 0 0 9.75 0 0 0
September 19, 2025 0 0 0.07 0 1 0 34.00 0 0 11.75 0 0 0
September 19, 2025 0 0 0.07 0 0 0 35.00 0 0 12.75 0 0 0
September 19, 2025 0 0 0.07 0 0 0 36.00 0 0 13.75 0 0 0
September 19, 2025 0 0 0.07 0 0 0 38.00 0 0 15.75 0 0 0
September 19, 2025 0 0 0.07 0 0 0 40.00 0 0 17.75 0 0 0
October 17, 2025 0 0 5.60 0 0 0 17.00 0 0 0.16 0 0 0
October 17, 2025 0 0 5.10 0 0 0 17.50 0 0 0.18 0 0 0
October 17, 2025 0 0 4.60 0 0 0 18.00 0 0 0.16 0 0 0
October 17, 2025 0 0 4.10 0 0 0 18.50 0 0 0.19 0 0 0
October 17, 2025 0 0 3.65 0 0 0 19.00 0 0 0.23 0 3 0
October 17, 2025 0 0 3.20 0 0 0 19.50 0 0 0.28 0 0 0
October 17, 2025 0 0 2.75 0 10 0 20.00 0 0 0.35 0 0 0
October 17, 2025 0 0 2.30 0 0 0 20.50 0 0 0.46 0 3 0
October 17, 2025 0 0 2.00 0 0 0 21.00 0 0 0.65 0 30 0
October 17, 2025 0 0 1.65 0 10 0 21.50 0 0 0.80 0 0 0
October 17, 2025 0 0 1.35 0 0 0 22.00 0 0 1.00 0 32 0
October 17, 2025 0 0 1.05 0 5 0 22.50 0 0 1.15 0 0 0
October 17, 2025 0 0 0.75 0 0 0 23.00 0 1.70 1.50 0 10 0
October 17, 2025 0 0 0.65 0 0 0 23.50 0 0 1.80 0 0 0
October 17, 2025 0 0 0.44 0 0 0 24.00 0 0 2.15 0 0 0
October 17, 2025 0 0 0.33 0 20 0 24.50 0 0 2.55 0 0 0
October 17, 2025 0 0 0.24 0 0 0 25.00 0 0 2.95 0 0 0
October 17, 2025 0 0 0.13 0 0 0 26.00 0 0 3.85 0 0 0
October 17, 2025 0 0 0.14 0 3 0 27.00 0 0 4.85 0 0 0
October 17, 2025 0 0 0.11 0 0 0 28.00 0 0 5.85 0 0 0
October 17, 2025 0 0 0.10 0 0 0 29.00 0 0 6.85 0 0 0
October 17, 2025 0 0 0.09 0 0 0 30.00 0 0 7.85 0 0 0
November 21, 2025 0 0 3.95 0 0 0 19.00 0 0 0.50 0 0 0
November 21, 2025 0 0 3.50 0 0 0 19.50 0 0 0.60 0 0 0
November 21, 2025 0 0 3.10 0 0 0 20.00 0 0 0.70 0 1 0
November 21, 2025 0 0 2.80 0 0 0 20.50 0 0 0.85 0 0 0
November 21, 2025 0 0 2.40 0 0 0 21.00 0 0 1.00 0 3 0
November 21, 2025 0 0 2.05 0 6 0 21.50 0 0 1.20 0 1 0
November 21, 2025 0 0 1.80 0 0 0 22.00 0 0 1.40 0 0 0
November 21, 2025 0 0 1.50 0 0 0 22.50 0 0 1.60 0 0 0
November 21, 2025 0 0 1.25 0 0 0 23.00 0 0 1.90 0 0 0
November 21, 2025 0 0 1.05 0 0 0 23.50 0 0 2.20 0 0 0
November 21, 2025 0 0 0.85 0 0 0 24.00 0 0 2.50 0 0 0
November 21, 2025 0 0 0.70 0 0 0 24.50 0 0 2.85 0 0 0
November 21, 2025 0 0 0.60 0 0 0 25.00 0 0 3.25 0 0 0
November 21, 2025 0 1.45 0.35 0 0 0 26.00 0 0 4.05 0 0 0
November 21, 2025 0 0 0.22 0 10 0 27.00 0 0 5.00 0 0 0
November 21, 2025 0 0 0.14 0 9 0 28.00 0 0 5.90 0 0 0
November 21, 2025 0 0 0.19 0 0 0 29.00 0 0 6.85 0 0 0
November 21, 2025 0 0 0.17 0 0 0 30.00 0 0 7.85 0 0 0
December 19, 2025 0 0 6.70 0 0 0 16.00 0 0 0.24 0 0 0
December 19, 2025 0 0 5.80 0 0 0 17.00 0 0 0.34 0 0 0
December 19, 2025 0 0 4.85 0 0 0 18.00 0 0 0.48 0 3 0
December 19, 2025 0 0 4.10 0 10 0 19.00 0 0 0.65 0 0 0
December 19, 2025 0 0 3.70 0 0 0 19.50 0 0 0.75 0 0 0
December 19, 2025 0 0 3.40 0 0 0 20.00 0 0 0.90 0 0 0
December 19, 2025 0 0 2.95 0 0 0 20.50 0 0 1.05 0 0 0
December 19, 2025 0 0 2.65 0 0 0 21.00 0 0 1.20 0 0 0
December 19, 2025 0 0 2.35 0 0 0 21.50 0 0 1.40 0 0 0
December 19, 2025 0 0 2.05 0 3 0 22.00 0 0 1.60 0 0 0
December 19, 2025 0 0 1.75 0 0 0 22.50 0 0 1.80 0 0 0
December 19, 2025 0 0 1.50 0 0 0 23.00 0 0 2.10 0 300 0
December 19, 2025 0 0 1.30 0 0 0 23.50 0 0 2.40 0 0 0
December 19, 2025 0 0 1.10 0 0 0 24.00 0 0 2.70 0 0 0
December 19, 2025 0 0 0.85 0 0 0 24.50 0 0 3.05 0 0 0
December 19, 2025 0 0 0.70 0 0 0 25.00 0 0 3.40 0 25 0
December 19, 2025 0 0 0.50 0 21 0 26.00 0 0 4.20 0 0 0
December 19, 2025 0 0 0.37 0 0 0 27.00 0 0 5.05 0 0 0
December 19, 2025 0 0 0.26 0 22 0 28.00 0 0 6.00 0 0 0
December 19, 2025 0 0 0.19 0 0 0 29.00 0 0 6.90 0 0 0
December 19, 2025 0 0 0.22 0 0 0 30.00 0 0 7.85 0 0 0
December 19, 2025 0 0 0.17 0 5 0 32.00 0 0 9.90 0 0 0
December 19, 2025 0 0 0.16 0 0 0 34.00 0 0 11.90 0 0 0
December 19, 2025 0 0 0.16 0 5 0 35.00 0 0 12.90 0 0 0
December 19, 2025 0 0 0.14 0 0 0 36.00 0 0 13.90 0 0 0
December 19, 2025 0 0 0.15 0 0 0 38.00 0 0 15.85 0 0 0
December 19, 2025 0 0 0.15 0 10 0 40.00 0 0 17.85 0 0 0
January 16, 2026 0 0 4.20 0 0 0 19.00 0 0 0.70 0 0 0
January 16, 2026 0 0 3.80 0 0 0 19.50 0 0 0.80 0 0 0
January 16, 2026 0 0 3.45 0 0 0 20.00 0 0 0.95 0 0 0
January 16, 2026 0 0 3.10 0 0 0 20.50 0 0 1.10 0 0 0
January 16, 2026 0 0 2.75 0 0 0 21.00 0 0 1.25 0 0 0
January 16, 2026 0 0 2.45 0 0 0 21.50 0 0 1.45 0 0 0
January 16, 2026 0 0 2.15 0 3 0 22.00 0 0 1.70 0 0 0
January 16, 2026 0 0 1.80 0 0 0 22.50 0 0 1.95 0 0 0
January 16, 2026 0 0 1.55 0 0 0 23.00 0 0 2.20 0 0 0
January 16, 2026 0 0 1.35 0 0 0 23.50 0 0 2.50 0 0 0
January 16, 2026 0 0 1.15 0 0 0 24.00 0 0 2.80 0 0 0
January 16, 2026 0 0 1.00 0 0 0 24.50 0 0 3.10 0 0 0
January 16, 2026 0 0 0.85 0 0 0 25.00 0 0 3.55 0 0 0
January 16, 2026 0 0 0.60 0 0 0 26.00 0 0 4.25 0 0 0
January 16, 2026 0 0 0.41 0 0 0 27.00 0 0 5.15 0 0 0
January 16, 2026 0 0 0.28 0 0 0 28.00 0 0 6.05 0 0 0
January 16, 2026 0 0 0.20 0 0 0 29.00 0 0 7.00 0 0 0
January 16, 2026 0 0 0.27 0 0 0 30.00 0 0 7.90 0 0 0
February 20, 2026 0 0 3.65 0 0 0 20.00 0 0 1.20 0 0 0
February 20, 2026 0 0 3.35 0 0 0 20.50 0 0 1.40 0 0 0
February 20, 2026 0 0 3.00 0 0 0 21.00 0 0 1.55 0 0 0
February 20, 2026 0 0 2.65 0 0 0 21.50 0 0 1.75 0 0 0
February 20, 2026 0 0 2.35 0 0 0 22.00 0 0 1.95 0 0 0
February 20, 2026 0 0 2.10 0 0 0 22.50 0 0 2.20 0 0 0
February 20, 2026 0 0 1.90 0 0 0 23.00 0 0 2.45 0 0 0
February 20, 2026 0 0 1.65 0 0 0 23.50 0 0 2.80 0 0 0
February 20, 2026 0 0 1.45 0 0 0 24.00 0 0 3.10 0 0 0
February 20, 2026 0 0 1.30 0 0 0 24.50 0 0 3.40 0 0 0
February 20, 2026 0 0 1.15 0 0 0 25.00 0 0 3.75 0 0 0
February 20, 2026 0 0 0.85 0 0 0 26.00 0 0 4.50 0 0 0
March 20, 2026 0 0 6.95 0 0 0 16.00 0 0 0.46 0 3 0
March 20, 2026 0 0 6.10 0 0 0 17.00 0 0 0.60 0 22 0
March 20, 2026 0 0 5.25 0 1 0 18.00 0 0 0.85 0 0 0
March 20, 2026 0 0 4.55 0 0 0 19.00 0 0 1.00 0 2,005 0
March 20, 2026 0 0 3.80 0 0 0 20.00 0 0 1.35 0 3 0
March 20, 2026 0 0 3.15 0 0 0 21.00 0 0 1.70 0 0 0
March 20, 2026 0 0 2.60 0 0 0 22.00 0 0 2.15 0 0 0
March 20, 2026 0 0 2.10 0 70 0 23.00 0 0 2.65 0 0 0
March 20, 2026 0 0 1.65 0 56 0 24.00 0 0 3.25 0 0 0
March 20, 2026 0 0 1.30 0 0 0 25.00 0 0 3.90 0 3 0
March 20, 2026 0 0 1.00 0 10 0 26.00 0 0 4.60 0 0 0
March 20, 2026 0.35 1.25 0.60 0 10 0 28.00 0 0 6.25 0 0 0
March 20, 2026 0 0 0.33 0 21 0 30.00 0 0 8.05 0 2 0
March 20, 2026 0 0 0.25 0 2 0 35.00 0 0 12.95 0 0 0
June 19, 2026 0 0 5.60 0 0 0 18.00 0 2.70 1.15 0 0 0
June 19, 2026 0 0 4.90 0 0 0 19.00 0 0 1.45 0 0 0
June 19, 2026 0 0 4.25 0 0 0 20.00 0 0 1.75 0 1 0
June 19, 2026 0 0 3.65 0 0 0 21.00 0 0 2.15 0 0 0
June 19, 2026 0 0 3.10 0 105 0 22.00 0 0 2.60 0 0 0
June 19, 2026 0 0 2.60 0 22 0 23.00 0 0 3.15 0 1 0
June 19, 2026 0 0 2.15 0 0 0 24.00 0 0 3.70 0 1 0
June 19, 2026 0 0 1.80 0 0 0 25.00 0 0 4.35 0 0 0
June 19, 2026 0 0 1.45 0 140 0 26.00 0 0 5.05 0 1 0
June 19, 2026 0 0 0.95 0 0 0 28.00 0 0 6.55 0 0 0
June 19, 2026 0 0 0.65 0 52 0 30.00 0 0 8.25 0 0 0
June 19, 2026 0 0 0.25 0 0 0 35.00 0 0 12.95 0 0 0