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: June 19, 2025 at 12:01 p.m.   (Real-time)

  • Last price: 23.370
  • Net change: -0.140
  • Bid price: 23.340
  • Ask price: 23.430
  • 30-day historical volatility: 35.21%
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: 2,007
Volume: 0
Open interest: 3,019
Volume: 0
June 20, 2025 6.30 6.55 6.60 0 20 0 17.00 0 0.03 0.07 0 0 0
June 20, 2025 5.80 6.05 6.10 0 0 0 17.50 0 0.03 0.07 0 0 0
June 20, 2025 5.30 5.55 5.60 0 13 0 18.00 0 0.03 0.07 0 0 0
June 20, 2025 4.80 5.05 5.10 0 0 0 18.50 0 0.03 0.07 0 0 0
June 20, 2025 4.30 4.55 4.60 0 0 0 19.00 0 0.03 0.07 0 0 0
June 20, 2025 3.80 4.05 4.10 0 0 0 19.50 0 0.03 0.07 0 0 0
June 20, 2025 3.30 3.55 3.60 0 0 0 20.00 0 0.03 0.07 0 0 0
June 20, 2025 2.80 3.05 3.10 0 0 0 20.50 0 0.03 0.07 0 0 0
June 20, 2025 2.30 2.55 2.60 0 0 0 21.00 0 0.03 0.07 0 205 0
June 20, 2025 1.80 2.00 2.10 0 0 0 21.50 0 0.03 0.07 0 0 0
June 20, 2025 1.30 1.50 1.60 0 0 0 22.00 0 0.05 0.07 0 4 0
June 20, 2025 0.80 1.05 1.10 0 0 0 22.50 0.01 0.07 0.09 0 0 0
June 20, 2025 0.35 0.75 0.75 0 0 0 23.00 0 0.18 0.21 0 0 0
June 20, 2025 0 0.33 0.38 0 0 0 23.50 0.04 0.38 0.40 0 29 0
June 20, 2025 0 0.12 0.17 0 26 0 24.00 0.42 0.75 0.75 0 3 0
June 20, 2025 0 0.05 0.08 0 0 0 24.50 1.00 1.25 1.15 0 0 0
June 20, 2025 0 0.03 0.07 0 10 0 25.00 1.50 1.75 1.65 0 0 0
June 20, 2025 0 0.03 0.07 0 0 0 26.00 2.50 2.75 2.65 0 6 0
June 20, 2025 0 0.03 0.07 0 21 0 27.00 3.50 3.75 3.65 0 0 0
June 20, 2025 0 0.03 0.07 0 12 0 28.00 4.50 4.75 4.65 0 10 0
June 20, 2025 0 0.03 0.07 0 0 0 29.00 5.50 5.75 5.65 0 0 0
June 20, 2025 0 0.03 0.07 0 6 0 30.00 6.50 6.75 6.65 0 0 0
June 20, 2025 0 0.03 0.07 0 0 0 31.00 7.50 7.75 7.65 0 0 0
June 20, 2025 0 0.03 0.07 0 20 0 32.00 8.50 8.75 8.65 0 0 0
June 20, 2025 0 0.03 0.07 0 0 0 33.00 9.50 9.75 9.65 0 0 0
June 20, 2025 0 0.03 0.07 0 0 0 34.00 10.50 10.75 10.65 0 0 0
June 20, 2025 0 0.03 0.07 0 0 0 35.00 11.50 11.75 11.65 0 0 0
June 20, 2025 0 0.03 0.07 0 0 0 36.00 12.50 12.75 12.65 0 0 0
June 20, 2025 0 0.03 0.07 0 0 0 37.00 13.50 13.75 13.65 0 0 0
June 20, 2025 0 0.03 0.07 0 0 0 38.00 14.50 14.75 14.65 0 0 0
June 20, 2025 0 0.03 0.07 0 22 0 40.00 16.50 16.75 16.65 0 0 0
July 18, 2025 6.25 6.55 6.65 0 0 0 17.00 0 0.11 0.11 0 0 0
July 18, 2025 5.75 6.05 6.15 0 0 0 17.50 0 0.13 0.12 0 0 0
July 18, 2025 5.30 5.55 5.65 0 0 0 18.00 0.01 0.14 0.13 0 0 0
July 18, 2025 4.80 5.05 5.10 0 0 0 18.50 0.01 0.15 0.14 0 0 0
July 18, 2025 4.25 4.60 4.60 0 0 0 19.00 0.01 0.17 0.16 0 0 0
July 18, 2025 3.80 4.10 4.20 0 0 0 19.50 0.03 0.20 0.18 0 0 0
July 18, 2025 3.30 3.60 3.70 0 0 0 20.00 0.03 0.23 0.22 0 0 0
July 18, 2025 2.85 3.15 3.20 0 0 0 20.50 0.05 0.29 0.26 0 0 0
July 18, 2025 2.45 2.70 2.80 0 0 0 21.00 0.07 0.34 0.33 0 0 0
July 18, 2025 2.00 2.35 2.35 0 0 0 21.50 0.11 0.41 0.41 0 0 0
July 18, 2025 1.60 1.95 1.95 0 0 0 22.00 0.20 0.55 0.50 0 0 0
July 18, 2025 1.20 1.60 1.60 0 0 0 22.50 0.32 0.65 0.65 0 0 0
July 18, 2025 0.95 1.25 1.30 0 0 0 23.00 0.55 0.85 0.85 0 10 0
July 18, 2025 0.65 0.95 1.00 0 0 0 23.50 0.75 1.05 1.05 0 0 0
July 18, 2025 0.41 0.70 0.75 0 10 0 24.00 1.05 1.30 1.35 0 0 0
July 18, 2025 0.30 0.50 0.55 0 0 0 24.50 1.35 1.65 1.65 0 0 0
July 18, 2025 0.16 0.43 0.43 0 10 0 25.00 1.75 2.05 2.00 0 0 0
July 18, 2025 0.02 0.25 0.27 0 0 0 26.00 2.50 2.95 2.85 0 20 0
July 18, 2025 0.01 0.23 0.19 0 1,500 0 27.00 3.55 3.95 3.80 0 18 0
July 18, 2025 0.01 0.12 0.12 0 0 0 28.00 4.55 4.85 4.75 0 0 0
July 18, 2025 0 0.11 0.11 0 10 0 29.00 5.60 5.95 5.75 0 0 0
July 18, 2025 0 0.11 0.10 0 0 0 30.00 6.50 6.90 6.75 0 0 0
July 18, 2025 0 0.11 0.10 0 30 0 31.00 7.50 7.90 7.75 0 0 0
July 18, 2025 0 0.11 0.10 0 0 0 32.00 8.50 8.90 8.75 0 0 0
July 18, 2025 0 0.11 0.10 0 0 0 33.00 9.50 9.90 9.75 0 0 0
July 18, 2025 0 0.11 0.10 0 0 0 34.00 10.50 10.90 10.75 0 0 0
July 18, 2025 0 0.11 0.10 0 0 0 35.00 11.50 12.35 11.75 0 0 0
July 18, 2025 0 0.11 0.10 0 0 0 36.00 12.50 13.35 12.75 0 0 0
August 15, 2025 6.40 6.70 6.75 0 0 0 17.00 0.02 0.43 0.43 0 0 0
August 15, 2025 5.90 6.25 6.25 0 0 0 17.50 0.09 0.29 0.29 0 0 0
August 15, 2025 5.45 5.85 5.85 0 0 0 18.00 0.12 0.32 0.33 0 0 0
August 15, 2025 4.95 5.45 5.45 0 0 0 18.50 0.16 0.37 0.37 0 0 0
August 15, 2025 4.55 4.90 4.90 0 0 0 19.00 0.21 0.44 0.44 0 0 0
August 15, 2025 4.05 4.45 4.50 0 0 0 19.50 0.23 0.35 0.50 0 0 0
August 15, 2025 3.60 4.00 4.00 0 0 0 20.00 0.28 0.55 0.55 0 0 0
August 15, 2025 3.20 3.60 3.60 0 0 0 20.50 0.36 0.60 0.65 0 0 0
August 15, 2025 2.80 3.20 3.25 0 0 0 21.00 0.43 0.70 0.75 0 0 0
August 15, 2025 2.45 2.85 2.85 0 0 0 21.50 0.60 0.85 0.85 0 10 0
August 15, 2025 2.05 2.40 2.50 0 0 0 22.00 0.70 1.00 1.00 0 0 0
August 15, 2025 1.75 2.15 2.15 0 0 0 22.50 0.90 1.20 1.20 0 0 0
August 15, 2025 1.50 1.85 1.85 0 10 0 23.00 1.05 1.35 1.40 0 10 0
August 15, 2025 1.20 1.55 1.60 0 0 0 23.50 1.30 1.60 1.65 0 10 0
August 15, 2025 1.00 1.35 1.30 0 2 0 24.00 1.55 1.85 1.90 0 0 0
August 15, 2025 0.80 1.15 1.15 0 6 0 24.50 1.85 2.15 2.10 0 61 0
August 15, 2025 0.55 0.95 0.90 0 1 0 25.00 2.10 2.45 2.45 0 12 0
August 15, 2025 0.31 0.65 0.60 0 1 0 26.00 2.80 3.20 3.15 0 0 0
August 15, 2025 0.15 0.39 0.40 0 0 0 27.00 3.70 4.00 3.95 0 0 0
August 15, 2025 0.06 0.26 0.26 0 30 0 28.00 4.45 5.05 5.05 0 0 0
August 15, 2025 0.02 0.19 0.20 0 0 0 29.00 5.45 6.00 6.05 0 0 0
August 15, 2025 0.01 0.38 0.38 0 0 0 30.00 6.40 7.05 6.95 0 0 0
August 15, 2025 0.01 0.43 0.37 0 0 0 31.00 7.40 7.95 8.00 0 0 0
August 15, 2025 0 0.35 0.34 0 0 0 32.00 8.30 8.95 9.00 0 0 0
August 15, 2025 0 0.33 0.33 0 0 0 33.00 9.35 9.95 9.95 0 0 0
August 15, 2025 0 0.33 0.32 0 0 0 34.00 10.35 10.95 10.95 0 0 0
August 15, 2025 0 0.33 0.32 0 0 0 36.00 12.35 12.95 13.00 0 0 0
September 19, 2025 6.55 6.80 6.90 0 0 0 17.00 0.13 0.33 0.34 0 0 0
September 19, 2025 6.05 6.35 6.45 0 0 0 17.50 0.16 0.37 0.38 0 0 0
September 19, 2025 5.60 5.90 6.00 0 0 0 18.00 0.21 0.41 0.43 0 0 0
September 19, 2025 5.15 5.45 5.55 0 10 0 18.50 0.26 0.47 0.48 0 0 0
September 19, 2025 4.70 5.05 5.10 0 0 0 19.00 0.31 0.50 0.55 0 0 0
September 19, 2025 4.20 4.60 4.70 0 0 0 19.50 0.37 0.60 0.60 0 0 0
September 19, 2025 3.85 4.20 4.25 0 0 0 20.00 0.47 0.65 0.70 0 200 0
September 19, 2025 3.40 3.80 3.85 0 0 0 20.50 0.55 0.75 0.80 0 0 0
September 19, 2025 3.05 3.45 3.50 0 0 0 21.00 0.65 0.85 0.90 0 0 0
September 19, 2025 2.70 3.05 3.10 0 10 0 21.50 0.80 1.00 1.05 0 0 0
September 19, 2025 2.35 2.75 2.75 0 0 0 22.00 0.95 1.05 1.20 0 30 0
September 19, 2025 2.05 2.35 2.40 0 0 0 22.50 1.15 1.35 1.40 0 0 0
September 19, 2025 1.80 2.05 2.15 0 0 0 23.00 1.35 1.55 1.60 0 0 0
September 19, 2025 1.50 1.90 1.90 0 0 0 23.50 1.60 1.75 1.85 0 0 0
September 19, 2025 1.30 1.55 1.60 0 0 0 24.00 1.85 2.05 2.10 0 3 0
September 19, 2025 1.05 1.35 1.40 0 0 0 24.50 2.15 2.35 2.30 0 0 0
September 19, 2025 0.90 1.15 1.20 0 0 0 25.00 2.45 2.70 2.70 0 0 0
September 19, 2025 0.55 0.85 0.90 0 10 0 26.00 3.10 3.45 3.40 0 0 0
September 19, 2025 0.37 0.65 0.65 0 0 0 27.00 3.85 4.20 4.15 0 0 0
September 19, 2025 0.22 0.42 0.43 0 0 0 28.00 4.75 5.00 4.95 0 10 0
September 19, 2025 0.12 0.31 0.31 0 0 0 29.00 5.65 6.00 5.95 0 0 0
September 19, 2025 0.04 0.22 0.23 0 0 0 30.00 6.60 6.95 6.90 0 0 0
September 19, 2025 0.02 0.21 0.23 0 0 0 32.00 8.50 8.95 8.85 0 0 0
September 19, 2025 0.02 0.17 0.19 0 1 0 34.00 10.50 10.90 10.80 0 0 0
September 19, 2025 0 0.15 0.18 0 0 0 35.00 11.50 12.35 11.80 0 0 0
September 19, 2025 0 0.14 0.17 0 0 0 36.00 12.55 12.90 12.80 0 0 0
September 19, 2025 0 0.13 0.16 0 0 0 38.00 14.50 14.90 14.80 0 0 0
September 19, 2025 0 0.13 0.16 0 0 0 40.00 16.50 16.85 16.80 0 0 0
October 17, 2025 6.60 6.90 6.95 0 0 0 17.00 0.20 0.44 0.42 0 0 0
October 17, 2025 6.15 6.45 6.50 0 0 0 17.50 0.26 0.47 0.47 0 0 0
October 17, 2025 5.65 6.00 6.05 0 0 0 18.00 0.31 0.55 0.50 0 0 0
October 17, 2025 5.25 5.55 5.60 0 0 0 18.50 0.37 0.55 0.60 0 0 0
October 17, 2025 4.85 5.15 5.20 0 0 0 19.00 0.44 0.65 0.65 0 0 0
October 17, 2025 4.30 4.75 4.80 0 0 0 19.50 0.50 0.80 0.75 0 0 0
October 17, 2025 4.00 4.35 4.35 0 0 0 20.00 0.60 0.80 0.85 0 0 0
October 17, 2025 3.60 3.90 4.00 0 0 0 20.50 0.75 0.95 1.00 0 0 0
October 17, 2025 3.25 3.60 3.60 0 0 0 21.00 0.85 1.05 1.10 0 30 0
October 17, 2025 2.85 3.25 3.30 0 0 0 21.50 1.00 1.35 1.30 0 0 0
October 17, 2025 2.55 2.90 2.95 0 0 0 22.00 1.15 1.35 1.35 0 0 0
October 17, 2025 2.25 2.60 2.65 0 5 0 22.50 1.35 1.55 1.55 0 0 0
October 17, 2025 1.95 2.25 2.25 0 0 0 23.00 1.55 1.75 1.75 0 0 0
October 17, 2025 1.65 1.95 2.05 0 0 0 23.50 1.80 2.05 1.95 0 0 0
October 17, 2025 1.45 1.75 1.75 0 0 0 24.00 2.05 2.25 2.25 0 0 0
October 17, 2025 1.25 1.60 1.65 0 0 0 24.50 2.30 2.65 2.65 0 0 0
October 17, 2025 1.05 1.35 1.45 0 0 0 25.00 2.65 2.95 2.95 0 0 0
October 17, 2025 0.75 0.95 1.10 0 0 0 26.00 3.25 3.70 3.60 0 0 0
October 17, 2025 0.49 0.75 0.80 0 0 0 27.00 4.05 4.45 4.35 0 0 0
October 17, 2025 0.32 0.60 0.60 0 0 0 28.00 4.85 5.20 5.20 0 0 0
October 17, 2025 0.20 0.42 0.41 0 0 0 29.00 5.75 6.10 5.95 0 0 0
October 17, 2025 0.11 0.31 0.31 0 0 0 30.00 6.65 7.05 7.00 0 0 0
November 21, 2025 3.45 3.85 3.95 0 0 0 21.00 1.05 1.30 1.30 0 0 0
November 21, 2025 2.85 3.20 3.30 0 0 0 22.00 1.40 1.65 1.65 0 0 0
November 21, 2025 2.55 2.90 3.00 0 0 0 22.50 1.60 1.85 1.85 0 0 0
November 21, 2025 2.25 2.65 2.75 0 0 0 23.00 1.80 2.05 2.05 0 0 0
November 21, 2025 2.00 2.35 2.40 0 0 0 23.50 2.05 2.35 2.30 0 0 0
November 21, 2025 1.80 2.05 2.20 0 0 0 24.00 2.30 2.70 2.70 0 0 0
November 21, 2025 1.55 1.85 1.95 0 0 0 24.50 2.60 2.95 3.00 0 0 0
November 21, 2025 1.35 1.65 1.75 0 0 0 25.00 2.90 3.25 3.25 0 0 0
November 21, 2025 1.05 1.35 1.40 0 0 0 26.00 3.55 3.90 3.85 0 0 0
November 21, 2025 0.75 1.05 1.05 0 0 0 27.00 4.25 4.60 4.65 0 0 0
November 21, 2025 0.55 0.85 0.85 0 0 0 28.00 5.05 5.40 5.35 0 0 0
November 21, 2025 0.38 0.65 0.70 0 0 0 29.00 5.85 6.25 6.20 0 0 0
November 21, 2025 0.26 0.55 0.55 0 0 0 30.00 6.75 7.10 7.05 0 0 0
December 19, 2025 7.50 8.05 8.10 0 0 0 16.00 0.26 0.50 0.50 0 0 0
December 19, 2025 6.75 7.20 7.25 0 0 0 17.00 0.38 0.60 0.60 0 0 0
December 19, 2025 5.85 6.30 6.35 0 0 0 18.00 0.55 0.80 0.75 0 3 0
December 19, 2025 5.00 5.55 5.60 0 0 0 19.00 0.70 1.00 0.95 0 0 0
December 19, 2025 4.35 4.75 4.80 0 0 0 20.00 0.90 1.20 1.20 0 0 0
December 19, 2025 3.60 4.05 4.05 0 0 0 21.00 1.15 1.55 1.40 0 0 0
December 19, 2025 2.95 3.40 3.45 0 3 0 22.00 1.45 1.80 1.80 0 0 0
December 19, 2025 2.65 3.15 3.20 0 0 0 22.50 1.65 2.00 2.00 0 0 0
December 19, 2025 2.35 2.80 2.90 0 0 0 23.00 1.85 2.20 2.20 0 300 0
December 19, 2025 2.15 2.55 2.65 0 0 0 23.50 2.10 2.45 2.45 0 0 0
December 19, 2025 1.90 2.35 2.40 0 0 0 24.00 2.35 2.85 2.80 0 0 0
December 19, 2025 1.65 2.10 2.05 0 0 0 24.50 2.60 3.15 3.05 0 0 0
December 19, 2025 1.45 1.95 1.85 0 0 0 25.00 2.90 3.45 3.40 0 22 0
December 19, 2025 1.15 1.60 1.60 0 21 0 26.00 3.55 4.05 4.05 0 0 0
December 19, 2025 0.65 0.95 0.95 0 22 0 28.00 5.00 5.50 5.50 0 0 0
December 19, 2025 0.31 0.65 0.65 0 0 0 30.00 6.65 7.25 7.15 0 0 0
December 19, 2025 0.13 0.41 0.40 0 0 0 32.00 8.60 9.05 9.00 0 0 0
December 19, 2025 0.02 0.30 0.27 0 0 0 34.00 10.50 10.90 10.90 0 0 0
December 19, 2025 0.02 0.32 0.34 0 5 0 35.00 11.50 11.85 11.85 0 0 0
December 19, 2025 0.02 0.28 0.30 0 0 0 36.00 12.50 12.85 12.85 0 0 0
December 19, 2025 0.02 0.24 0.26 0 0 0 38.00 14.45 14.95 14.85 0 0 0
December 19, 2025 0.01 0.21 0.23 0 10 0 40.00 16.45 16.95 16.85 0 0 0
March 20, 2026 7.70 8.25 8.30 0 0 0 16.00 0.45 0.70 0.75 0 3 0
March 20, 2026 6.90 7.40 7.45 0 0 0 17.00 0.60 0.75 0.90 0 0 0
March 20, 2026 6.20 6.60 6.70 0 1 0 18.00 0.75 0.95 1.10 0 0 0
March 20, 2026 5.35 5.90 5.95 0 0 0 19.00 0.95 1.20 1.35 0 2,005 0
March 20, 2026 4.65 5.15 5.25 0 0 0 20.00 1.25 1.45 1.50 0 3 0
March 20, 2026 4.05 4.45 4.55 0 0 0 21.00 1.60 2.05 1.95 0 0 0
March 20, 2026 3.45 3.85 4.00 0 0 0 22.00 2.00 2.50 2.35 0 0 0
March 20, 2026 2.95 3.35 3.45 0 70 0 23.00 2.45 2.85 2.85 0 0 0
March 20, 2026 2.45 2.85 3.00 0 16 0 24.00 2.95 3.25 3.25 0 0 0
March 20, 2026 2.05 2.30 2.40 0 0 0 25.00 3.45 3.85 3.85 0 0 0
March 20, 2026 1.65 1.95 2.00 0 10 0 26.00 4.10 4.45 4.45 0 0 0
March 20, 2026 1.10 1.35 1.40 0 10 0 28.00 5.45 6.00 5.95 0 0 0
March 20, 2026 0.70 0.95 0.95 0 21 0 30.00 6.95 7.50 7.50 0 2 0
March 20, 2026 0.16 0.45 0.43 0 2 0 35.00 11.55 12.35 12.00 0 0 0
June 19, 2026 5.00 5.60 5.70 0 0 0 20.00 1.60 2.05 2.10 0 0 0
June 19, 2026 4.40 4.90 5.10 0 0 0 21.00 1.95 2.20 2.45 0 0 0
June 19, 2026 3.85 4.30 4.50 0 0 0 22.00 2.35 2.85 2.95 0 0 0
June 19, 2026 3.30 3.80 4.00 0 0 0 23.00 2.85 3.15 3.40 0 0 0
June 19, 2026 2.85 3.30 3.50 0 0 0 24.00 3.35 3.65 3.90 0 0 0
June 19, 2026 2.10 2.40 2.70 0 0 0 26.00 4.50 4.90 5.10 0 0 0
June 19, 2026 1.10 1.55 1.55 0 20 0 30.00 7.25 7.85 7.95 0 0 0