TOY – Spin Master Corp.
Last update: October 13, 2024 at 9:35 a.m. (Real-time)
- Last price: 32.630
- Net change: 0.330
- Bid price: 32.460
- Ask price: 32.730
- 30-day historical volatility: 30.26%
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: 12,184
Volume: 17
|
Open interest: 3,120
Volume: 0
|
||||||||||||
October 18, 2024 | 8.45 | 8.85 | 8.85 | 0 | 0 | 0 | 24.00 | 0 | 0.12 | 0.12 | 0 | 0 | 0 |
October 18, 2024 | 7.45 | 7.85 | 7.85 | 0 | 0 | 0 | 25.00 | 0 | 0.12 | 0.12 | 0 | 0 | 0 |
October 18, 2024 | 6.45 | 6.85 | 6.85 | 0 | 0 | 0 | 26.00 | 0 | 0.10 | 0.10 | 0 | 7 | 0 |
October 18, 2024 | 5.40 | 5.80 | 5.80 | 0 | 0 | 0 | 27.00 | 0 | 0.12 | 0.12 | 0 | 0 | 0 |
October 18, 2024 | 4.40 | 4.85 | 4.85 | 0 | 0 | 0 | 28.00 | 0 | 0.10 | 0.10 | 0 | 1,220 | 0 |
October 18, 2024 | 3.45 | 3.85 | 3.85 | 0 | 5 | 0 | 29.00 | 0 | 0.10 | 0.10 | 0 | 651 | 0 |
October 18, 2024 | 2.45 | 2.85 | 2.85 | 0 | 0 | 0 | 30.00 | 0 | 0.10 | 0.10 | 0 | 10 | 0 |
October 18, 2024 | 1.50 | 1.85 | 1.85 | 0 | 550 | 0 | 31.00 | 0.01 | 0.17 | 0.17 | 0 | 10 | 0 |
October 18, 2024 | 0.60 | 1.05 | 1.05 | 0 | 88 | 0 | 32.00 | 0.11 | 0.36 | 0.36 | 0 | 0 | 0 |
October 18, 2024 | 0.11 | 0.42 | 0.42 | 0 | 31 | 0 | 33.00 | 0.45 | 0.85 | 0.85 | 0 | 0 | 0 |
October 18, 2024 | 0.02 | 0.18 | 0.18 | 0 | 11 | 0 | 34.00 | 1.25 | 1.65 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.12 | 0.12 | 0 | 25 | 0 | 35.00 | 2.20 | 2.60 | 2.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.12 | 0.12 | 0 | 30 | 0 | 36.00 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.12 | 0.12 | 0 | 0 | 0 | 38.00 | 5.15 | 5.60 | 5.60 | 0 | 0 | 0 |
November 15, 2024 | 8.35 | 9.15 | 9.15 | 0 | 0 | 0 | 24.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
November 15, 2024 | 7.35 | 8.10 | 8.10 | 0 | 0 | 0 | 25.00 | 0 | 0.33 | 0.33 | 0 | 0 | 0 |
November 15, 2024 | 6.40 | 7.15 | 7.15 | 0 | 0 | 0 | 26.00 | 0.02 | 0.36 | 0.36 | 0 | 0 | 0 |
November 15, 2024 | 5.45 | 6.25 | 6.25 | 0 | 0 | 0 | 27.00 | 0.03 | 0.24 | 0.24 | 0 | 0 | 0 |
November 15, 2024 | 4.65 | 5.25 | 5.25 | 0 | 0 | 0 | 28.00 | 0.11 | 0.33 | 0.33 | 0 | 0 | 0 |
November 15, 2024 | 3.75 | 4.35 | 4.35 | 0 | 0 | 0 | 29.00 | 0.21 | 0.45 | 0.45 | 0 | 400 | 0 |
November 15, 2024 | 2.95 | 3.50 | 3.50 | 0 | 0 | 0 | 30.00 | 0.38 | 0.65 | 0.65 | 0 | 400 | 0 |
November 15, 2024 | 2.25 | 2.70 | 2.70 | 0 | 8 | 0 | 31.00 | 0.75 | 0.95 | 0.95 | 0 | 210 | 0 |
November 15, 2024 | 1.70 | 2.05 | 2.05 | 0 | 15 | 0 | 32.00 | 1.00 | 1.30 | 1.30 | 0 | 3 | 0 |
November 15, 2024 | 1.25 | 1.50 | 1.50 | 0 | 10 | 0 | 33.00 | 1.50 | 1.75 | 1.75 | 0 | 0 | 0 |
November 15, 2024 | 0.80 | 1.05 | 1.05 | 0 | 6,053 | 0 | 34.00 | 2.00 | 2.35 | 2.35 | 0 | 0 | 0 |
November 15, 2024 | 0.41 | 0.70 | 0.70 | -0.10 | 5 | 10 | 35.00 | 2.50 | 3.10 | 3.10 | 0 | 0 | 0 |
November 15, 2024 | 0.21 | 0.46 | 0.46 | 0 | 4,800 | 0 | 36.00 | 3.35 | 3.95 | 3.95 | 0 | 0 | 0 |
November 15, 2024 | 0.02 | 0.23 | 0.23 | 0 | 0 | 0 | 38.00 | 5.05 | 5.80 | 5.80 | 0 | 0 | 0 |
December 20, 2024 | 10.50 | 11.05 | 11.05 | 0 | 0 | 0 | 22.00 | 0.01 | 0.16 | 0.16 | 0 | 0 | 0 |
December 20, 2024 | 8.60 | 9.15 | 9.15 | 0 | 0 | 0 | 24.00 | 0.02 | 0.21 | 0.21 | 0 | 0 | 0 |
December 20, 2024 | 7.65 | 8.10 | 8.10 | 0 | 5 | 0 | 25.00 | 0.03 | 0.25 | 0.25 | 0 | 15 | 0 |
December 20, 2024 | 6.70 | 7.25 | 7.25 | 0 | 0 | 0 | 26.00 | 0.07 | 0.31 | 0.31 | 0 | 11 | 0 |
December 20, 2024 | 5.80 | 6.25 | 6.25 | 0 | 0 | 0 | 27.00 | 0.15 | 0.39 | 0.39 | 0 | 5 | 0 |
December 20, 2024 | 4.85 | 5.45 | 5.45 | 0 | 0 | 0 | 28.00 | 0.26 | 0.55 | 0.55 | 0 | 14 | 0 |
December 20, 2024 | 4.05 | 4.60 | 4.60 | 0 | 0 | 0 | 29.00 | 0.43 | 0.70 | 0.70 | 0 | 40 | 0 |
December 20, 2024 | 3.30 | 3.80 | 3.80 | 0 | 10 | 0 | 30.00 | 0.65 | 0.90 | 0.90 | 0 | 42 | 0 |
December 20, 2024 | 2.65 | 3.10 | 3.10 | 0 | 6 | 0 | 31.00 | 1.00 | 1.20 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 2.10 | 2.40 | 2.40 | 0 | 10 | 0 | 32.00 | 1.35 | 1.55 | 1.55 | 0 | 0 | 0 |
December 20, 2024 | 1.60 | 1.85 | 1.85 | 0 | 3 | 0 | 33.00 | 1.75 | 2.00 | 2.00 | 0 | 0 | 0 |
December 20, 2024 | 1.15 | 1.40 | 1.40 | 0 | 13 | 0 | 34.00 | 2.30 | 2.55 | 2.55 | 0 | 0 | 0 |
December 20, 2024 | 0.70 | 1.05 | 1.05 | 0 | 1 | 0 | 35.00 | 2.85 | 3.30 | 3.30 | 0 | 0 | 0 |
December 20, 2024 | 0.55 | 0.75 | 0.75 | -0.05 | 10 | 7 | 36.00 | 3.55 | 4.05 | 4.05 | 0 | 5 | 0 |
December 20, 2024 | 0.16 | 0.40 | 0.40 | 0 | 4 | 0 | 38.00 | 5.20 | 5.75 | 5.75 | 0 | 10 | 0 |
December 20, 2024 | 0.04 | 0.24 | 0.24 | 0 | 67 | 0 | 40.00 | 7.10 | 7.70 | 7.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.28 | 0.28 | 0 | 33 | 0 | 45.00 | 12.10 | 12.65 | 12.65 | 0 | 0 | 0 |
January 17, 2025 | 6.75 | 7.30 | 7.30 | 0 | 0 | 0 | 26.00 | 0.14 | 0.40 | 0.40 | 0 | 0 | 0 |
January 17, 2025 | 5.90 | 6.45 | 6.45 | 0 | 0 | 0 | 27.00 | 0.24 | 0.50 | 0.50 | 0 | 0 | 0 |
January 17, 2025 | 5.05 | 5.50 | 5.50 | 0 | 0 | 0 | 28.00 | 0.41 | 0.65 | 0.65 | 0 | 0 | 0 |
January 17, 2025 | 4.25 | 4.70 | 4.70 | 0 | 0 | 0 | 29.00 | 0.60 | 0.85 | 0.85 | 0 | 0 | 0 |
January 17, 2025 | 3.50 | 4.00 | 4.00 | 0 | 0 | 0 | 30.00 | 0.85 | 1.10 | 1.10 | 0 | 0 | 0 |
January 17, 2025 | 2.80 | 3.35 | 3.35 | 0 | 0 | 0 | 31.00 | 1.20 | 1.45 | 1.45 | 0 | 0 | 0 |
January 17, 2025 | 2.35 | 2.65 | 2.65 | 0 | 0 | 0 | 32.00 | 1.55 | 1.80 | 1.80 | 0 | 0 | 0 |
January 17, 2025 | 1.80 | 2.10 | 2.10 | 0 | 20 | 0 | 33.00 | 1.95 | 2.25 | 2.25 | 0 | 0 | 0 |
January 17, 2025 | 1.35 | 1.60 | 1.60 | 0 | 0 | 0 | 34.00 | 2.40 | 2.80 | 2.80 | 0 | 0 | 0 |
January 17, 2025 | 0.95 | 1.25 | 1.25 | 0 | 0 | 0 | 35.00 | 3.05 | 3.45 | 3.45 | 0 | 0 | 0 |
January 17, 2025 | 0.70 | 0.95 | 0.95 | 0 | 0 | 0 | 36.00 | 3.75 | 4.30 | 4.30 | 0 | 0 | 0 |
January 17, 2025 | 0.26 | 0.55 | 0.55 | 0 | 0 | 0 | 38.00 | 5.35 | 5.85 | 5.85 | 0 | 0 | 0 |
February 21, 2025 | 6.90 | 7.55 | 7.55 | 0 | 0 | 0 | 26.00 | 0.26 | 0.55 | 0.55 | 0 | 0 | 0 |
February 21, 2025 | 6.05 | 6.65 | 6.65 | 0 | 0 | 0 | 27.00 | 0.36 | 0.65 | 0.65 | 0 | 0 | 0 |
February 21, 2025 | 5.25 | 5.85 | 5.85 | 0 | 0 | 0 | 28.00 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 |
February 21, 2025 | 4.45 | 5.10 | 5.10 | 0 | 0 | 0 | 29.00 | 0.80 | 1.05 | 1.05 | 0 | 0 | 0 |
February 21, 2025 | 3.70 | 4.35 | 4.35 | 0 | 0 | 0 | 30.00 | 1.05 | 1.30 | 1.30 | 0 | 0 | 0 |
February 21, 2025 | 3.15 | 3.65 | 3.65 | 0 | 0 | 0 | 31.00 | 1.40 | 1.70 | 1.70 | 0 | 0 | 0 |
February 21, 2025 | 2.60 | 3.05 | 3.05 | 0 | 0 | 0 | 32.00 | 1.80 | 2.05 | 2.05 | 0 | 0 | 0 |
February 21, 2025 | 2.15 | 2.50 | 2.50 | 0 | 0 | 0 | 33.00 | 2.25 | 2.55 | 2.55 | 0 | 0 | 0 |
February 21, 2025 | 1.65 | 2.00 | 2.00 | 0 | 0 | 0 | 34.00 | 2.75 | 3.10 | 3.10 | 0 | 0 | 0 |
February 21, 2025 | 1.30 | 1.60 | 1.60 | 0 | 0 | 0 | 35.00 | 3.25 | 3.80 | 3.80 | 0 | 0 | 0 |
February 21, 2025 | 1.00 | 1.30 | 1.30 | 0 | 0 | 0 | 36.00 | 3.90 | 4.55 | 4.55 | 0 | 0 | 0 |
February 21, 2025 | 0.42 | 0.80 | 0.80 | 0 | 0 | 0 | 38.00 | 5.50 | 6.05 | 6.05 | 0 | 0 | 0 |
March 21, 2025 | 10.65 | 11.40 | 11.40 | 0 | 0 | 0 | 22.00 | 0.03 | 0.34 | 0.34 | 0 | 0 | 0 |
March 21, 2025 | 8.80 | 9.50 | 9.50 | 0 | 0 | 0 | 24.00 | 0.16 | 0.49 | 0.49 | 0 | 0 | 0 |
March 21, 2025 | 7.95 | 8.60 | 8.60 | 0 | 0 | 0 | 25.00 | 0.26 | 0.55 | 0.55 | 0 | 1 | 0 |
March 21, 2025 | 7.10 | 7.80 | 7.80 | 0 | 20 | 0 | 26.00 | 0.41 | 0.70 | 0.70 | 0 | 0 | 0 |
March 21, 2025 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 | 27.00 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 |
March 21, 2025 | 5.50 | 6.15 | 6.15 | 0 | 0 | 0 | 28.00 | 0.80 | 1.05 | 1.05 | 0 | 24 | 0 |
March 21, 2025 | 4.80 | 5.40 | 5.40 | 0 | 0 | 0 | 29.00 | 1.05 | 1.30 | 1.30 | 0 | 0 | 0 |
March 21, 2025 | 4.10 | 4.75 | 4.75 | 0 | 18 | 0 | 30.00 | 1.30 | 1.60 | 1.60 | 0 | 21 | 0 |
March 21, 2025 | 3.50 | 4.05 | 4.05 | 0 | 0 | 0 | 31.00 | 1.65 | 1.95 | 1.95 | 0 | 0 | 0 |
March 21, 2025 | 2.90 | 3.45 | 3.45 | 0 | 0 | 0 | 32.00 | 2.05 | 2.40 | 2.40 | 0 | 0 | 0 |
March 21, 2025 | 2.45 | 2.85 | 2.85 | 0 | 0 | 0 | 33.00 | 2.45 | 2.85 | 2.85 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.40 | 2.40 | 0 | 251 | 0 | 34.00 | 2.95 | 3.40 | 3.40 | 0 | 0 | 0 |
March 21, 2025 | 1.55 | 2.00 | 2.00 | 0 | 12 | 0 | 35.00 | 3.55 | 4.00 | 4.00 | 0 | 0 | 0 |
March 21, 2025 | 1.35 | 1.65 | 1.65 | 0 | 5 | 0 | 36.00 | 4.15 | 4.70 | 4.70 | 0 | 0 | 0 |
March 21, 2025 | 0.80 | 1.10 | 1.10 | 0 | 20 | 0 | 38.00 | 5.65 | 6.25 | 6.25 | 0 | 0 | 0 |
March 21, 2025 | 0.41 | 0.75 | 0.75 | 0 | 17 | 0 | 40.00 | 7.30 | 8.00 | 8.00 | 0 | 0 | 0 |
June 20, 2025 | 10.80 | 11.70 | 11.70 | 0 | 0 | 0 | 22.00 | 0.21 | 0.55 | 0.55 | 0 | 4 | 0 |
June 20, 2025 | 9.00 | 9.90 | 9.90 | 0 | 0 | 0 | 24.00 | 0.41 | 0.75 | 0.75 | 0 | 3 | 0 |
June 20, 2025 | 8.25 | 9.05 | 9.05 | 0 | 0 | 0 | 25.00 | 0.65 | 0.95 | 0.95 | 0 | 4 | 0 |
June 20, 2025 | 7.45 | 8.20 | 8.20 | 0 | 0 | 0 | 26.00 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 |
June 20, 2025 | 6.00 | 6.85 | 6.85 | 0 | 0 | 0 | 28.00 | 1.30 | 1.55 | 1.55 | 0 | 10 | 0 |
June 20, 2025 | 4.80 | 5.45 | 5.45 | 0 | 6 | 0 | 30.00 | 1.90 | 2.25 | 2.25 | 0 | 0 | 0 |
June 20, 2025 | 3.60 | 4.25 | 4.25 | 0 | 20 | 0 | 32.00 | 2.55 | 3.05 | 3.05 | 0 | 0 | 0 |
June 20, 2025 | 2.65 | 3.25 | 3.25 | 0 | 0 | 0 | 34.00 | 3.55 | 4.05 | 4.05 | 0 | 0 | 0 |
June 20, 2025 | 2.25 | 2.80 | 2.80 | 0 | 0 | 0 | 35.00 | 4.15 | 4.60 | 4.60 | 0 | 0 | 0 |
June 20, 2025 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 | 36.00 | 4.75 | 5.30 | 5.30 | 0 | 0 | 0 |
June 20, 2025 | 1.45 | 1.80 | 1.80 | 0 | 0 | 0 | 38.00 | 6.05 | 6.75 | 6.75 | 0 | 0 | 0 |
June 20, 2025 | 0.95 | 1.35 | 1.35 | 0 | 2 | 0 | 40.00 | 7.55 | 8.50 | 8.50 | 0 | 0 | 0 |
September 19, 2025 | 8.55 | 9.40 | 9.40 | 0 | 0 | 0 | 25.00 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 |
September 19, 2025 | 7.80 | 8.80 | 8.80 | 0 | 0 | 0 | 26.00 | 1.15 | 1.55 | 1.55 | 0 | 0 | 0 |
September 19, 2025 | 6.40 | 7.30 | 7.30 | 0 | 0 | 0 | 28.00 | 1.65 | 2.00 | 2.00 | 0 | 0 | 0 |
September 19, 2025 | 5.25 | 6.00 | 6.00 | 0 | 0 | 0 | 30.00 | 2.30 | 2.70 | 2.70 | 0 | 0 | 0 |
September 19, 2025 | 4.20 | 4.85 | 4.85 | 0 | 0 | 0 | 32.00 | 2.95 | 3.55 | 3.55 | 0 | 0 | 0 |
September 19, 2025 | 3.25 | 3.90 | 3.90 | 0 | 0 | 0 | 34.00 | 3.95 | 4.60 | 4.60 | 0 | 0 | 0 |
September 19, 2025 | 2.85 | 3.50 | 3.50 | 0 | 0 | 0 | 35.00 | 4.65 | 5.15 | 5.15 | 0 | 0 | 0 |
September 19, 2025 | 2.45 | 3.10 | 3.10 | 0 | 0 | 0 | 36.00 | 5.25 | 5.80 | 5.80 | 0 | 0 | 0 |
September 19, 2025 | 1.45 | 1.90 | 1.90 | 0 | 0 | 0 | 40.00 | 7.85 | 8.75 | 8.75 | 0 | 0 | 0 |