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: November 28, 2022 at 9:33 a.m.   (Real-time)

  • Last price: 34.270
  • Net change: 0.030
  • Bid price: 34.170
  • Ask price: 34.410
  • 30-day historical volatility: 58.49%
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: 489
Volume: 0
Open interest: 573
Volume: 0
December 16, 2022 8.05 8.65 8.45 0 0 0 26.00 0 0.11 0.14 0 0 0
December 16, 2022 6.05 6.65 6.45 0 0 0 28.00 0.01 0.14 0.14 0 0 0
December 16, 2022 5.10 5.65 5.50 0 0 0 29.00 0.02 0.16 0.17 0 0 0
December 16, 2022 4.15 4.75 4.55 0 0 0 30.00 0.02 0.21 0.23 0 300 0
December 16, 2022 3.25 3.80 3.65 0 0 0 31.00 0.07 0.31 0.34 0 4 0
December 16, 2022 2.40 2.95 2.80 0 0 0 32.00 0.27 0.47 0.46 0 0 0
December 16, 2022 1.60 2.00 2.00 0 10 0 33.00 0.43 0.70 0.75 0 0 0
December 16, 2022 1.05 1.30 1.35 0 10 0 34.00 0.75 1.10 1.05 0 10 0
December 16, 2022 0.60 0.80 0.85 0 20 0 35.00 1.25 1.55 1.60 0 45 0
December 16, 2022 0.30 0.50 0.49 0 2 0 36.00 1.85 2.30 2.30 0 9 0
December 16, 2022 0.09 0.33 0.32 0 5 0 37.00 2.60 3.20 3.15 0 0 0
December 16, 2022 0.05 0.20 0.22 0 0 0 38.00 3.50 4.10 4.10 0 25 0
December 16, 2022 0.03 0.17 0.18 0 0 0 39.00 4.45 5.05 5.05 0 0 0
December 16, 2022 0.02 0.16 0.15 0 0 0 40.00 5.45 6.05 6.05 0 21 0
December 16, 2022 0.01 0.15 0.15 0 10 0 41.00 6.45 7.05 7.05 0 18 0
December 16, 2022 0 0.13 0.14 0 0 0 42.00 7.45 8.05 8.05 0 0 0
December 16, 2022 0 0.14 0.14 0 0 0 43.00 8.45 9.05 9.05 0 0 0
December 16, 2022 0 0.13 0.13 0 0 0 44.00 9.45 10.00 10.05 0 1 0
December 16, 2022 0 0.12 0.13 0 0 0 45.00 10.40 11.00 11.05 0 2 0
December 16, 2022 0 0.12 0.13 0 6 0 46.00 11.40 12.00 12.05 0 0 0
December 16, 2022 0 0.11 0.13 0 0 0 47.00 12.40 13.00 13.05 0 0 0
December 16, 2022 0 0.10 0.13 0 10 0 48.00 13.40 14.00 14.05 0 0 0
December 16, 2022 0 0.10 0.13 0 0 0 49.00 14.40 15.05 15.05 0 0 0
December 16, 2022 0 0.10 0.13 0 39 0 50.00 15.40 16.05 16.05 0 0 0
December 16, 2022 0 0.09 0.13 0 9 0 52.00 17.40 18.00 18.05 0 0 0
December 16, 2022 0 0.09 0.13 0 0 0 54.00 19.40 20.00 20.05 0 0 0
December 16, 2022 0 0.09 0.13 0 29 0 55.00 20.40 21.05 21.05 0 0 0
December 16, 2022 0 0.09 0.13 0 0 0 56.00 21.40 22.00 22.05 0 0 0
December 16, 2022 0 0.08 0.13 0 10 0 60.00 25.45 26.00 26.05 0 0 0
December 16, 2022 0 0.08 0.13 0 3 0 70.00 35.45 36.00 36.05 0 0 0
January 20, 2023 8.15 8.75 8.55 0 0 0 26.00 0.02 0.19 0.19 0 0 0
January 20, 2023 6.30 6.85 6.65 0 0 0 28.00 0.11 0.29 0.28 0 0 0
January 20, 2023 5.35 5.95 5.75 0 0 0 29.00 0.19 0.40 0.39 0 0 0
January 20, 2023 4.50 5.05 4.90 0 0 0 30.00 0.25 0.55 0.55 0 0 0
January 20, 2023 3.65 4.20 4.05 0 4 0 31.00 0.41 0.75 0.70 0 10 0
January 20, 2023 2.90 3.45 3.30 0 0 0 32.00 0.65 1.00 0.95 0 0 0
January 20, 2023 2.25 2.75 2.55 0 0 0 33.00 0.95 1.30 1.25 0 4 0
January 20, 2023 1.70 2.00 2.00 0 0 0 34.00 1.35 1.70 1.65 0 0 0
January 20, 2023 1.20 1.50 1.45 0 20 0 35.00 1.85 2.20 2.20 0 0 0
January 20, 2023 0.80 1.10 1.05 0 20 0 36.00 2.40 2.90 2.80 0 0 0
January 20, 2023 0.50 0.75 0.80 0 10 0 37.00 3.00 3.60 3.60 0 0 0
January 20, 2023 0.33 0.55 0.55 0 20 0 38.00 3.80 4.40 4.40 0 0 0
January 20, 2023 0.17 0.40 0.38 0 0 0 39.00 4.70 5.25 5.20 0 0 0
January 20, 2023 0.07 0.28 0.26 0 0 0 40.00 5.55 6.15 6.15 0 0 0
January 20, 2023 0.04 0.22 0.20 0 2 0 41.00 6.45 7.10 7.10 0 0 0
January 20, 2023 0.02 0.18 0.18 0 0 0 42.00 7.45 8.05 8.05 0 0 0
January 20, 2023 0.01 0.16 0.15 0 0 0 43.00 8.45 9.05 9.05 0 0 0
January 20, 2023 0.02 0.21 0.19 0 32 0 44.00 9.40 10.00 10.05 0 0 0
January 20, 2023 0.02 0.14 0.19 0 0 0 45.00 10.40 11.05 11.05 0 0 0
January 20, 2023 0.01 0.17 0.18 0 0 0 46.00 11.40 12.05 12.05 0 0 0
January 20, 2023 0 0.16 0.16 0 0 0 47.00 12.40 13.05 13.05 0 0 0
January 20, 2023 0 0.17 0.15 0 0 0 48.00 13.40 14.05 14.05 0 0 0
January 20, 2023 0 0.12 0.15 0 0 0 49.00 14.40 15.05 15.05 0 0 0
January 20, 2023 0 0.11 0.16 0 0 0 50.00 15.40 16.00 16.05 0 0 0
January 20, 2023 0 0.10 0.14 0 90 0 52.00 17.40 18.00 18.05 0 0 0
January 20, 2023 0 0.10 0.14 0 0 0 54.00 19.40 20.00 20.05 0 0 0
January 20, 2023 0 0.09 0.14 0 0 0 56.00 21.40 22.05 22.05 0 0 0
February 17, 2023 8.25 8.90 8.70 0 0 0 26.00 0.06 0.28 0.28 0 0 0
February 17, 2023 6.50 7.10 6.90 0 0 0 28.00 0.26 0.46 0.47 0 0 0
February 17, 2023 5.60 6.25 6.05 0 0 0 29.00 0.36 0.60 0.60 0 0 0
February 17, 2023 4.80 5.40 5.25 0 0 0 30.00 0.55 0.80 0.80 0 10 0
February 17, 2023 4.00 4.60 4.45 0 0 0 31.00 0.65 1.00 1.00 0 10 0
February 17, 2023 3.30 3.85 3.70 0 0 0 32.00 0.95 1.30 1.30 0 25 0
February 17, 2023 2.70 3.05 3.05 0 0 0 33.00 1.25 1.70 1.65 0 0 0
February 17, 2023 2.10 2.50 2.50 0 0 0 34.00 1.70 2.10 2.05 0 0 0
February 17, 2023 1.60 1.95 1.95 0 3 0 35.00 2.15 2.70 2.60 0 0 0
February 17, 2023 1.20 1.55 1.55 0 0 0 36.00 2.75 3.25 3.15 0 15 0
February 17, 2023 0.90 1.15 1.15 0 0 0 37.00 3.30 3.90 3.90 0 0 0
February 17, 2023 0.60 0.95 0.95 0 0 0 38.00 4.10 4.65 4.65 0 0 0
February 17, 2023 0.44 0.75 0.70 0 0 0 39.00 4.90 5.50 5.45 0 3 0
February 17, 2023 0.28 0.55 0.49 0 0 0 40.00 5.70 6.35 6.35 0 0 0
February 17, 2023 0.16 0.42 0.37 0 0 0 41.00 6.55 7.20 7.25 0 0 0
February 17, 2023 0.09 0.32 0.28 0 0 0 42.00 7.50 8.15 8.15 0 0 0
February 17, 2023 0.02 0.26 0.24 0 0 0 43.00 8.45 9.10 9.10 0 0 0
February 17, 2023 0.02 0.20 0.19 0 10 0 44.00 9.40 10.05 10.10 0 0 0
February 17, 2023 0.02 0.15 0.17 0 0 0 45.00 10.40 11.10 11.10 0 0 0
February 17, 2023 0.02 0.15 0.15 0 0 0 46.00 11.40 12.10 12.10 0 0 0
February 17, 2023 0.01 0.14 0.13 0 0 0 47.00 12.40 13.05 13.10 0 0 0
February 17, 2023 0.01 0.21 0.22 0 0 0 48.00 13.40 14.05 14.10 0 0 0
February 17, 2023 0.01 0.20 0.21 0 0 0 49.00 14.35 15.05 15.10 0 0 0
February 17, 2023 0.01 0.20 0.20 0 0 0 50.00 15.35 16.05 16.10 0 0 0
February 17, 2023 0 0.11 0.19 0 0 0 52.00 17.35 18.05 18.10 0 0 0
February 17, 2023 0 0.10 0.18 0 0 0 56.00 21.35 22.05 22.10 0 0 0
March 17, 2023 8.40 9.20 8.95 0 0 0 26.00 0.20 0.48 0.47 0 0 0
March 17, 2023 6.65 7.60 7.25 0 0 0 28.00 0.48 0.75 0.75 0 0 0
March 17, 2023 5.90 6.60 6.40 0 0 0 29.00 0.60 0.95 0.95 0 0 0
March 17, 2023 5.10 5.80 5.65 0 0 0 30.00 0.90 1.20 1.15 0 0 0
March 17, 2023 4.40 5.05 4.95 0 0 0 31.00 1.00 1.45 1.45 0 0 0
March 17, 2023 3.80 4.30 4.20 0 0 0 32.00 1.40 1.75 1.75 0 0 0
March 17, 2023 3.20 3.65 3.55 0 0 0 33.00 1.75 2.15 2.15 0 10 0
March 17, 2023 2.65 3.15 2.95 0 0 0 34.00 2.15 2.55 2.55 0 0 0
March 17, 2023 2.10 2.60 2.50 0 3 0 35.00 2.55 3.05 3.10 0 0 0
March 17, 2023 1.70 2.15 2.10 0 10 0 36.00 3.15 3.65 3.65 0 0 0
March 17, 2023 1.40 1.75 1.65 0 0 0 37.00 3.75 4.30 4.30 0 0 0
March 17, 2023 1.10 1.45 1.35 0 0 0 38.00 4.40 5.00 5.10 0 0 0
March 17, 2023 0.80 1.15 1.15 0 0 0 39.00 5.15 5.85 5.85 0 3 0
March 17, 2023 0.60 0.95 0.95 0 0 0 40.00 5.95 6.65 6.65 0 18 0
March 17, 2023 0.47 0.80 0.80 0 4 0 41.00 6.60 7.50 7.45 0 0 0
March 17, 2023 0.36 0.60 0.65 0 0 0 42.00 7.60 8.40 8.35 0 0 0
March 17, 2023 0.26 0.48 0.50 0 0 0 43.00 8.50 9.30 9.25 0 0 0
March 17, 2023 0.17 0.45 0.40 0 0 0 44.00 9.40 10.20 10.20 0 0 0
March 17, 2023 0.10 0.37 0.34 0 5 0 45.00 10.20 11.15 11.15 0 3 0
March 17, 2023 0.06 0.26 0.29 0 0 0 46.00 11.35 12.15 12.15 0 0 0
March 17, 2023 0.04 0.22 0.24 0 3 0 47.00 12.30 13.10 13.15 0 0 0
March 17, 2023 0.02 0.20 0.22 0 0 0 48.00 13.10 14.20 14.15 0 0 0
March 17, 2023 0.01 0.19 0.20 0 0 0 49.00 14.10 15.15 15.15 0 0 0
March 17, 2023 0.02 0.17 0.18 0 0 0 50.00 15.10 16.15 16.10 0 0 0
March 17, 2023 0.02 0.16 0.16 0 0 0 52.00 17.30 18.15 18.15 0 0 0
March 17, 2023 0.01 0.15 0.23 0 5 0 55.00 20.30 21.15 21.15 0 0 0
March 17, 2023 0 0.15 0.22 0 0 0 56.00 21.00 22.45 22.10 0 0 0
March 17, 2023 0 0.13 0.21 0 0 0 60.00 25.00 26.45 26.15 0 0 0
March 17, 2023 0 0.11 0.20 0 0 0 70.00 35.30 36.10 36.15 0 0 0
April 21, 2023 8.60 9.40 9.20 0 0 0 26.00 0.31 0.65 0.65 0 0 0
April 21, 2023 6.95 7.75 7.50 0 0 0 28.00 0.70 0.95 1.05 0 0 0
April 21, 2023 6.20 6.95 6.75 0 0 0 29.00 0.90 1.20 1.20 0 0 0
April 21, 2023 5.50 6.20 6.00 0 0 0 30.00 1.15 1.50 1.45 0 0 0
April 21, 2023 4.80 5.45 5.30 0 0 0 31.00 1.35 1.80 1.75 0 0 0
April 21, 2023 4.20 4.65 4.60 0 0 0 32.00 1.75 2.20 2.05 0 0 0
April 21, 2023 3.60 4.05 4.05 0 0 0 33.00 2.10 2.55 2.55 0 0 0
April 21, 2023 3.05 3.55 3.50 0 0 0 34.00 2.45 3.10 2.95 0 0 0
April 21, 2023 2.55 3.05 3.05 0 0 0 35.00 2.95 3.55 3.50 0 0 0
April 21, 2023 2.10 2.70 2.55 0 0 0 36.00 3.50 4.15 4.10 0 0 0
April 21, 2023 1.75 2.15 2.25 0 0 0 37.00 4.10 4.70 4.70 0 0 0
April 21, 2023 1.40 1.85 1.85 0 0 0 38.00 4.80 5.45 5.35 0 0 0
April 21, 2023 1.15 1.60 1.55 0 0 0 39.00 5.45 6.15 6.10 0 0 0
April 21, 2023 0.90 1.40 1.30 0 0 0 40.00 6.20 6.90 6.90 0 0 0
April 21, 2023 0.70 1.15 1.10 0 0 0 41.00 7.00 7.75 7.70 0 0 0
April 21, 2023 0.60 0.95 0.90 0 0 0 42.00 7.85 8.55 8.50 0 0 0
April 21, 2023 0.42 0.75 0.75 0 0 0 43.00 8.65 9.45 9.45 0 0 0
April 21, 2023 0.31 0.65 0.60 0 0 0 44.00 9.55 10.35 10.35 0 0 0
April 21, 2023 0.23 0.55 0.49 0 0 0 45.00 10.50 11.30 11.25 0 0 0
April 21, 2023 0.16 0.45 0.42 0 0 0 46.00 11.40 12.25 12.25 0 0 0
April 21, 2023 0.09 0.39 0.35 0 0 0 47.00 12.35 13.20 13.20 0 0 0
April 21, 2023 0.06 0.29 0.32 0 0 0 48.00 13.30 14.20 14.15 0 0 0
April 21, 2023 0.03 0.26 0.27 0 0 0 49.00 14.30 15.20 15.15 0 0 0
April 21, 2023 0.02 0.20 0.20 0 0 0 52.00 17.30 18.20 18.20 0 0 0
May 19, 2023 8.80 9.80 9.40 0 0 0 26.00 0.55 0.90 0.85 0 0 0
May 19, 2023 7.20 8.05 7.80 0 0 0 28.00 0.90 1.25 1.25 0 0 0
May 19, 2023 6.50 7.30 7.10 0 0 0 29.00 1.15 1.50 1.50 0 0 0
May 19, 2023 5.80 6.55 6.40 0 0 0 30.00 1.45 1.80 1.80 0 0 0
May 19, 2023 5.10 5.85 5.70 0 0 0 31.00 1.75 2.15 2.10 0 0 0
May 19, 2023 4.50 5.15 5.05 0 0 0 32.00 2.05 2.50 2.50 0 0 0
May 19, 2023 3.90 4.55 4.50 0 0 0 33.00 2.35 2.95 2.90 0 0 0
May 19, 2023 3.40 4.05 3.95 0 0 0 34.00 2.85 3.35 3.40 0 0 0
May 19, 2023 2.90 3.55 3.50 0 0 0 35.00 3.35 3.90 3.90 0 0 0
May 19, 2023 2.55 3.15 3.05 0 0 0 36.00 3.85 4.45 4.45 0 0 0
May 19, 2023 2.10 2.70 2.65 0 0 0 37.00 4.55 5.10 5.10 0 0 0
May 19, 2023 1.90 2.30 2.30 0 15 0 38.00 5.10 5.75 5.70 0 0 0
June 16, 2023 9.80 10.80 10.45 0 0 0 25.00 0.55 0.80 0.80 0 0 0
June 16, 2023 7.45 8.30 8.05 0 0 0 28.00 1.05 1.35 1.35 0 0 0
June 16, 2023 6.05 6.85 6.65 0 0 0 30.00 1.55 1.95 1.95 0 0 0
June 16, 2023 4.80 5.50 5.35 0 0 0 32.00 2.20 2.75 2.65 0 0 0
June 16, 2023 3.70 4.35 4.20 0 0 0 34.00 3.05 3.65 3.55 0 0 0
June 16, 2023 3.30 3.85 3.80 0 0 0 35.00 3.55 4.15 4.10 0 8 0
June 16, 2023 2.80 3.45 3.30 0 0 0 36.00 4.10 4.75 4.70 0 0 0
June 16, 2023 2.05 2.75 2.55 0 10 0 38.00 5.30 6.00 5.90 0 10 0
June 16, 2023 1.50 2.00 2.00 0 0 0 40.00 6.70 7.35 7.35 0 0 0
June 16, 2023 1.10 1.55 1.50 0 0 0 42.00 8.20 9.00 8.90 0 2 0
June 16, 2023 0.70 1.15 1.10 0 0 0 44.00 9.90 10.60 10.65 0 0 0
June 16, 2023 0.60 1.00 0.95 0 0 0 45.00 10.70 11.50 11.55 0 0 0
June 16, 2023 0.48 0.85 0.80 0 0 0 46.00 11.30 12.40 12.45 0 0 0
June 16, 2023 0.30 0.65 0.60 0 0 0 48.00 13.40 14.30 14.30 0 0 0
June 16, 2023 0.18 0.50 0.47 0 20 0 50.00 15.30 16.20 16.20 0 0 0
June 16, 2023 0.02 0.27 0.29 0 0 0 55.00 20.25 21.20 21.20 0 0 0
June 16, 2023 0.01 0.21 0.22 0 0 0 60.00 24.90 26.70 26.20 0 0 0
June 16, 2023 0.01 0.15 0.29 0 0 0 70.00 35.25 36.15 36.20 0 0 0
September 15, 2023 10.20 11.20 11.05 0 0 0 25.00 0.85 1.30 1.30 0 1 0
September 15, 2023 8.10 9.00 8.90 0 0 0 28.00 1.55 2.00 2.00 0 0 0
September 15, 2023 6.80 7.60 7.60 0 0 0 30.00 2.15 2.70 2.70 0 0 0
September 15, 2023 5.55 6.40 6.30 0 0 0 32.00 2.80 3.50 3.45 0 3 0
September 15, 2023 4.70 5.35 5.25 0 0 0 34.00 3.75 4.40 4.40 0 0 0
September 15, 2023 4.20 4.90 4.75 0 0 0 35.00 4.25 4.90 4.90 0 3 0
September 15, 2023 3.70 4.40 4.35 0 0 0 36.00 4.75 5.50 5.45 0 0 0
September 15, 2023 2.90 3.65 3.55 0 25 0 38.00 5.95 6.80 6.70 0 0 0
September 15, 2023 2.35 3.00 2.95 0 0 0 40.00 7.25 8.15 8.15 0 0 0
September 15, 2023 1.90 2.40 2.40 0 0 0 42.00 8.75 9.55 9.60 0 0 0
September 15, 2023 1.40 1.90 1.90 0 0 0 44.00 10.25 11.15 11.20 0 0 0
September 15, 2023 1.20 1.70 1.70 0 0 0 45.00 11.15 12.05 12.10 0 0 0
September 15, 2023 1.10 1.60 1.60 0 0 0 46.00 11.95 12.95 12.90 0 0 0
September 15, 2023 0.80 1.30 1.30 0 5 0 48.00 13.05 14.60 14.70 0 0 0
September 15, 2023 0.60 1.10 1.00 0 10 0 50.00 15.00 16.45 16.55 0 0 0
September 15, 2023 0.24 0.60 0.65 0 0 0 55.00 19.70 21.25 21.35 0 0 0
September 15, 2023 0.07 0.38 0.49 0 0 0 60.00 24.35 27.25 27.25 0 0 0