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 15, 2025 at 5:43 p.m.   (Real-time)

  • Last price: 22.010
  • Net change: 0.120
  • Bid price: 21.910
  • Ask price: 22.110
  • 30-day historical volatility: 20.97%
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: 727
Volume: 0
Open interest: 4,345
Volume: 0
September 19, 2025 4.90 5.15 5.10 0 0 0 17.00 0 0.07 0.07 0 0 0
September 19, 2025 4.40 4.65 4.60 0 0 0 17.50 0 0.07 0.07 0 0 0
September 19, 2025 3.90 4.15 4.10 0 0 0 18.00 0 0.07 0.07 0 0 0
September 19, 2025 3.40 3.65 3.60 0 10 0 18.50 0 0.07 0.07 0 0 0
September 19, 2025 2.95 3.15 3.10 0 0 0 19.00 0 0.07 0.07 0 3 0
September 19, 2025 2.45 2.65 2.60 0 0 0 19.50 0 0.08 0.08 0 0 0
September 19, 2025 1.95 2.15 2.15 0 7 0 20.00 0 0.08 0.08 0 210 0
September 19, 2025 1.45 1.70 1.70 0 3 0 20.50 0 0.08 0.08 0 0 0
September 19, 2025 1.00 1.20 1.20 0 3 0 21.00 0.02 0.13 0.13 0 0 0
September 19, 2025 0.55 0.75 0.75 0 10 0 21.50 0 0.44 0.44 0 0 0
September 19, 2025 0.26 0.41 0.41 0 0 0 22.00 0.23 0.41 0.41 0 1,635 0
September 19, 2025 0.09 0.25 0.25 0 0 0 22.50 0.50 0.70 0.70 0 0 0
September 19, 2025 0.01 0.09 0.09 0 2 0 23.00 0.85 1.15 1.10 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 23.50 1.35 1.60 1.60 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 24.00 1.85 2.10 2.10 0 2 0
September 19, 2025 0 0.07 0.07 0 5 0 24.50 2.35 2.60 2.60 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 25.00 2.85 3.10 3.10 0 0 0
September 19, 2025 0 0.07 0.07 0 27 0 26.00 3.85 4.10 4.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 27.00 4.85 5.10 5.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 28.00 5.85 6.10 6.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 29.00 6.85 7.10 7.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 30.00 7.85 8.10 8.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 32.00 9.85 10.10 10.10 0 0 0
September 19, 2025 0 0.07 0.07 0 1 0 34.00 11.85 12.10 12.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 35.00 12.85 13.10 13.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 36.00 13.85 14.10 14.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 38.00 15.85 16.10 16.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 40.00 17.85 18.10 18.10 0 0 0
October 17, 2025 4.95 5.20 5.20 0 0 0 17.00 0.01 0.10 0.10 0 0 0
October 17, 2025 4.45 4.70 4.70 0 0 0 17.50 0.01 0.11 0.11 0 0 0
October 17, 2025 3.95 4.20 4.20 0 0 0 18.00 0.01 0.13 0.13 0 0 0
October 17, 2025 3.50 3.70 3.70 0 0 0 18.50 0.02 0.15 0.15 0 0 0
October 17, 2025 3.00 3.25 3.25 0 0 0 19.00 0.05 0.17 0.17 0 3 0
October 17, 2025 2.55 2.70 2.70 0 0 0 19.50 0.10 0.22 0.22 0 0 0
October 17, 2025 2.00 2.25 2.25 0 10 0 20.00 0.15 0.29 0.29 0 3 0
October 17, 2025 1.65 1.90 1.90 0 0 0 20.50 0.21 0.37 0.37 0 3 0
October 17, 2025 1.30 1.50 1.50 0 0 0 21.00 0.26 0.50 0.50 0 30 0
October 17, 2025 0.95 1.10 1.10 0 10 0 21.50 0.43 0.70 0.70 0 0 0
October 17, 2025 0.65 0.85 0.85 0 0 0 22.00 0.70 0.90 0.90 0 32 0
October 17, 2025 0.46 0.60 0.60 0 5 0 22.50 1.00 1.15 1.15 0 0 0
October 17, 2025 0.26 0.41 0.41 0 0 0 23.00 1.20 1.55 1.55 0 10 0
October 17, 2025 0.15 0.27 0.27 0 0 0 23.50 1.60 1.90 1.90 0 0 0
October 17, 2025 0.08 0.18 0.18 0 0 0 24.00 2.10 2.30 2.30 0 0 0
October 17, 2025 0.04 0.12 0.12 0 20 0 24.50 2.55 2.80 2.80 0 0 0
October 17, 2025 0.01 0.13 0.13 0 0 0 25.00 2.95 3.20 3.20 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 26.00 3.95 4.25 4.25 0 0 0
October 17, 2025 0 0.11 0.11 0 3 0 27.00 4.95 5.25 5.25 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 28.00 5.95 6.25 6.25 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 29.00 6.95 7.25 7.25 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 30.00 7.95 8.20 8.20 0 0 0
November 21, 2025 3.30 3.55 3.55 0 0 0 19.00 0.34 0.50 0.50 0 0 0
November 21, 2025 2.90 3.15 3.15 0 0 0 19.50 0.44 0.60 0.60 0 2 0
November 21, 2025 2.50 2.80 2.80 0 0 0 20.00 0.55 0.70 0.70 0 1 0
November 21, 2025 2.15 2.35 2.35 0 0 0 20.50 0.65 0.85 0.85 0 0 0
November 21, 2025 1.80 2.00 1.95 0 0 0 21.00 0.85 1.00 1.00 0 20 0
November 21, 2025 1.50 1.65 1.65 0 6 0 21.50 1.00 1.20 1.20 0 6 0
November 21, 2025 1.25 1.40 1.40 0 0 0 22.00 1.25 1.40 1.40 0 0 0
November 21, 2025 1.00 1.15 1.15 0 0 0 22.50 1.50 1.70 1.70 0 0 0
November 21, 2025 0.80 0.95 0.95 0 0 0 23.00 1.75 2.00 2.00 0 0 0
November 21, 2025 0.60 0.80 0.80 0 2 0 23.50 2.10 2.30 2.30 0 0 0
November 21, 2025 0.43 0.60 0.60 0 0 0 24.00 2.35 2.65 2.65 0 0 0
November 21, 2025 0.31 0.47 0.47 0 0 0 24.50 2.80 3.05 3.05 0 0 0
November 21, 2025 0.23 0.37 0.37 0 6 0 25.00 3.20 3.45 3.45 0 0 0
November 21, 2025 0.11 0.22 0.22 0 0 0 26.00 4.05 4.35 4.35 0 0 0
November 21, 2025 0.04 0.13 0.13 0 10 0 27.00 4.95 5.25 5.25 0 0 0
November 21, 2025 0.01 0.17 0.17 0 9 0 28.00 6.00 6.20 6.20 0 0 0
November 21, 2025 0.01 0.15 0.15 0 0 0 29.00 6.90 7.25 7.25 0 0 0
November 21, 2025 0 0.16 0.16 0 0 0 30.00 7.90 8.25 8.25 0 0 0
December 19, 2025 6.05 6.40 6.40 0 0 0 16.00 0.12 0.23 0.23 0 0 0
December 19, 2025 5.15 5.50 5.50 0 0 0 17.00 0.20 0.33 0.33 0 0 0
December 19, 2025 4.20 4.55 4.55 0 0 0 18.00 0.25 0.47 0.47 0 3 0
December 19, 2025 3.35 3.70 3.70 0 10 0 19.00 0.45 0.65 0.65 0 0 0
December 19, 2025 3.00 3.30 3.30 0 0 0 19.50 0.55 0.75 0.75 0 0 0
December 19, 2025 2.60 3.00 3.00 0 0 0 20.00 0.65 0.90 0.90 0 0 0
December 19, 2025 2.30 2.60 2.60 0 0 0 20.50 0.80 0.95 0.95 0 0 0
December 19, 2025 1.95 2.15 2.15 0 0 0 21.00 0.95 1.20 1.20 0 0 0
December 19, 2025 1.65 1.85 1.85 0 0 0 21.50 1.00 1.35 1.35 0 0 0
December 19, 2025 1.40 1.60 1.60 0 3 0 22.00 1.25 1.55 1.55 0 15 0
December 19, 2025 1.15 1.35 1.35 0 0 0 22.50 1.55 1.85 1.85 0 0 0
December 19, 2025 0.95 1.15 1.15 0 0 0 23.00 1.90 2.15 2.15 0 300 0
December 19, 2025 0.75 0.95 0.95 0 0 0 23.50 2.20 2.45 2.45 0 0 0
December 19, 2025 0.60 0.80 0.80 0 0 0 24.00 2.55 2.85 2.85 0 0 0
December 19, 2025 0.46 0.65 0.65 0 0 0 24.50 2.80 3.20 3.20 0 0 0
December 19, 2025 0.36 0.50 0.50 0 0 0 25.00 3.20 3.55 3.55 0 25 0
December 19, 2025 0.20 0.34 0.34 0 21 0 26.00 4.10 4.40 4.40 0 0 0
December 19, 2025 0.12 0.23 0.23 0 0 0 27.00 5.00 5.40 5.40 0 0 0
December 19, 2025 0.05 0.17 0.17 0 22 0 28.00 6.00 6.25 6.25 0 0 0
December 19, 2025 0.02 0.21 0.21 0 0 0 29.00 6.95 7.25 7.25 0 0 0
December 19, 2025 0.01 0.18 0.18 0 0 0 30.00 7.90 8.30 8.30 0 0 0
December 19, 2025 0 0.18 0.18 0 5 0 32.00 9.90 10.25 10.25 0 0 0
December 19, 2025 0 0.17 0.17 0 0 0 34.00 11.90 12.25 12.25 0 0 0
December 19, 2025 0 0.13 0.13 0 5 0 35.00 12.90 13.25 13.25 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 36.00 13.90 14.25 14.25 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 38.00 15.90 16.25 16.25 0 0 0
December 19, 2025 0 0.16 0.16 0 10 0 40.00 17.90 18.25 18.25 0 0 0
January 16, 2026 3.40 3.80 3.80 0 0 0 19.00 0.55 0.80 0.80 0 0 0
January 16, 2026 3.05 3.45 3.45 0 0 0 19.50 0.65 0.90 0.90 0 0 0
January 16, 2026 2.75 3.10 3.10 0 0 0 20.00 0.75 0.95 0.95 0 0 0
January 16, 2026 2.40 2.70 2.70 0 0 0 20.50 0.95 1.10 1.10 0 0 0
January 16, 2026 2.05 2.30 2.30 0 0 0 21.00 1.05 1.30 1.30 0 0 0
January 16, 2026 1.75 2.00 2.00 0 0 0 21.50 1.25 1.50 1.50 0 0 0
January 16, 2026 1.50 1.75 1.75 0 3 0 22.00 1.45 1.75 1.75 0 0 0
January 16, 2026 1.25 1.50 1.50 0 10 0 22.50 1.70 2.00 2.00 0 0 0
January 16, 2026 1.05 1.30 1.30 0 0 0 23.00 2.05 2.30 2.30 0 0 0
January 16, 2026 0.85 1.10 1.10 0 0 0 23.50 2.30 2.60 2.60 0 0 0
January 16, 2026 0.70 0.90 0.90 0 0 0 24.00 2.60 2.95 2.95 0 0 0
January 16, 2026 0.55 0.75 0.75 0 0 0 24.50 2.95 3.35 3.35 0 0 0
January 16, 2026 0.45 0.65 0.65 0 0 0 25.00 3.30 3.75 3.75 0 0 0
January 16, 2026 0.26 0.41 0.41 0 0 0 26.00 4.20 4.55 4.55 0 0 0
January 16, 2026 0.15 0.28 0.28 0 0 0 27.00 5.00 5.40 5.40 0 0 0
January 16, 2026 0.08 0.20 0.20 0 0 0 28.00 5.95 6.40 6.40 0 0 0
January 16, 2026 0.02 0.27 0.27 0 0 0 29.00 6.95 7.25 7.25 0 0 0
January 16, 2026 0.01 0.23 0.23 0 0 0 30.00 7.90 8.25 8.25 0 0 0
February 20, 2026 2.90 3.25 3.25 0 0 0 20.00 0.90 1.25 1.25 0 0 0
February 20, 2026 2.55 2.95 2.95 0 0 0 20.50 1.10 1.40 1.40 0 0 0
February 20, 2026 2.25 2.60 2.60 0 0 0 21.00 1.30 1.60 1.60 0 0 0
February 20, 2026 2.00 2.30 2.30 0 0 0 21.50 1.50 1.80 1.80 0 0 0
February 20, 2026 1.75 2.05 2.05 0 0 0 22.00 1.70 2.05 2.05 0 0 0
February 20, 2026 1.50 1.80 1.80 0 0 0 22.50 1.95 2.30 2.30 0 0 0
February 20, 2026 1.30 1.50 1.50 0 0 0 23.00 2.25 2.60 2.60 0 0 0
February 20, 2026 1.10 1.30 1.30 0 0 0 23.50 2.50 2.90 2.90 0 0 0
February 20, 2026 0.90 1.15 1.15 0 0 0 24.00 2.85 3.20 3.20 0 0 0
February 20, 2026 0.75 1.00 1.00 0 0 0 24.50 3.20 3.55 3.55 0 0 0
February 20, 2026 0.60 0.90 0.90 0 0 0 25.00 3.55 3.95 3.95 0 0 0
February 20, 2026 0.41 0.60 0.60 0 0 0 26.00 4.35 4.70 4.70 0 0 0
March 20, 2026 6.20 6.55 6.55 0 0 0 16.00 0.28 0.44 0.44 0 3 0
March 20, 2026 5.40 5.80 5.80 0 0 0 17.00 0.41 0.65 0.65 0 22 0
March 20, 2026 4.60 5.00 5.00 0 1 0 18.00 0.55 0.85 0.85 0 0 0
March 20, 2026 3.80 4.20 4.20 0 0 0 19.00 0.75 1.10 1.10 0 2,005 0
March 20, 2026 3.10 3.50 3.50 0 0 0 20.00 1.10 1.40 1.40 0 3 0
March 20, 2026 2.50 2.75 2.75 0 0 0 21.00 1.40 1.75 1.75 0 0 0
March 20, 2026 1.95 2.20 2.20 0 0 0 22.00 1.85 2.20 2.20 0 0 0
March 20, 2026 1.50 1.75 1.75 0 70 0 23.00 2.45 2.75 2.75 0 0 0
March 20, 2026 1.15 1.45 1.45 0 56 0 24.00 3.05 3.40 3.40 0 0 0
March 20, 2026 0.85 1.05 1.05 0 0 0 25.00 3.65 4.05 4.05 0 3 0
March 20, 2026 0.60 0.80 0.80 0 10 0 26.00 4.45 4.85 4.85 0 0 0
March 20, 2026 0.35 0.44 0.44 0 10 0 28.00 6.15 6.50 6.50 0 0 0
March 20, 2026 0.11 0.25 0.25 0 21 0 30.00 7.90 8.40 8.40 0 2 0
March 20, 2026 0.01 0.21 0.21 0 2 0 35.00 12.80 13.35 13.35 0 0 0
June 19, 2026 4.90 5.30 5.30 0 0 0 18.00 0.90 1.20 1.20 0 0 0
June 19, 2026 4.10 4.55 4.55 0 0 0 19.00 1.10 1.45 1.45 0 0 0
June 19, 2026 3.50 3.95 3.95 0 0 0 20.00 1.50 1.80 1.80 0 1 0
June 19, 2026 2.95 3.30 3.30 0 0 0 21.00 1.80 2.20 2.20 0 0 0
June 19, 2026 2.40 2.75 2.75 0 105 0 22.00 2.30 2.70 2.70 0 0 0
June 19, 2026 1.90 2.25 2.25 0 22 0 23.00 2.80 3.25 3.25 0 1 0
June 19, 2026 1.50 1.90 1.90 0 0 0 24.00 3.40 3.85 3.85 0 1 0
June 19, 2026 1.20 1.55 1.55 0 0 0 25.00 4.10 4.50 4.50 0 0 0
June 19, 2026 0.95 1.25 1.25 0 140 0 26.00 4.80 5.20 5.20 0 1 0
June 19, 2026 0.50 0.80 0.80 0 0 0 28.00 6.35 6.80 6.80 0 0 0
June 19, 2026 0.26 0.55 0.55 0 52 0 30.00 8.05 8.50 8.50 0 0 0
June 19, 2026 0.02 0.34 0.34 0 0 0 35.00 12.80 13.30 13.30 0 0 0