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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:24 a.m.   (Real-time)

  • Last price: 46.270
  • Net change: -0.930
  • Bid price: 46.150
  • Ask price: 46.480
  • 30-day historical volatility: 44.65%
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: 652
Volume: 5,880
Open interest: 381
Volume: 480
December 17, 2021 9.90 10.60 12.55 0 10 0 36.00 0.01 0.35 0.25 0 106 0
December 17, 2021 7.95 8.70 10.60 0 0 0 38.00 0.01 0.45 0.30 0 3 0
December 17, 2021 6.95 7.75 9.65 0 0 0 39.00 0.01 0.50 0.35 0 0 0
December 17, 2021 6.10 6.85 8.75 0 0 0 40.00 0.09 0.55 0.45 0 16 0
December 17, 2021 4.85 5.95 7.85 0 0 0 41.00 0.02 0.70 0.55 0 10 0
December 17, 2021 4.00 5.10 6.95 0 1 0 42.00 0.02 0.85 0.65 0 0 0
December 17, 2021 3.20 4.30 6.10 0 0 0 43.00 0.08 1.05 0.80 0 0 0
December 17, 2021 2.50 3.65 5.25 0 0 0 44.00 0.55 1.30 0.95 0 10 0
December 17, 2021 1.85 2.90 4.50 0 0 0 45.00 0.80 1.65 1.15 0 5 0
December 17, 2021 1.35 2.30 3.75 0 35 0 46.00 1.15 2.05 1.45 0 0 0
December 17, 2021 0.80 1.80 3.05 0 0 0 47.00 1.65 2.65 1.85 0 0 0
December 17, 2021 0.45 1.40 2.55 0 9 0 48.00 2.25 3.25 2.30 0 0 0
December 17, 2021 0.10 1.10 2.05 0 0 0 49.00 2.95 3.95 2.85 0 0 0
December 17, 2021 0.04 0.85 1.65 0 70 0 50.00 3.70 4.85 3.45 0 0 0
December 17, 2021 0.01 0.55 1.05 0 39 0 52.00 5.40 6.50 4.90 0 0 0
December 17, 2021 0.01 0.45 0.60 0 10 0 54.00 7.60 8.35 6.50 0 0 0
December 17, 2021 0.08 0.40 0.55 0 1 0 55.00 8.50 9.30 7.35 0 0 0
December 17, 2021 0.01 0.35 0.45 0 0 0 56.00 9.55 10.25 8.35 0 0 0
December 17, 2021 0.01 0.30 0.30 0 0 0 60.00 13.50 14.20 12.10 0 0 0
December 17, 2021 0 0.30 0.20 0 10 0 70.00 23.45 24.25 22.10 0 0 0
January 21, 2022 12.00 12.80 14.60 0 2 0 34.00 0.01 0.55 0.30 0 20 0
January 21, 2022 10.15 10.90 12.80 0 0 0 36.00 0.10 0.70 0.45 0 16 0
January 21, 2022 8.40 9.20 10.95 0 0 0 38.00 0.35 0.95 0.70 0 9 0
January 21, 2022 7.55 8.30 10.10 0 0 0 39.00 0.50 1.10 0.80 0 0 0
January 21, 2022 6.70 7.55 9.30 0 20 0 40.00 0.65 1.30 1.00 0.05 25 480
January 21, 2022 5.95 6.70 8.45 0 0 0 41.00 0.90 1.50 1.15 0 0 0
January 21, 2022 5.10 6.00 7.65 0 0 0 42.00 1.15 1.80 1.35 0 0 0
January 21, 2022 4.55 5.30 6.90 0 0 0 43.00 1.45 2.10 1.60 0 0 0
January 21, 2022 3.90 4.65 6.20 0 17 0 44.00 1.80 2.45 1.90 0 3 0
January 21, 2022 3.30 4.10 5.45 0 2 0 45.00 2.20 2.90 2.15 0 0 0
January 21, 2022 2.80 3.55 4.80 0 1 0 46.00 2.65 3.40 2.50 0 0 0
January 21, 2022 2.30 3.05 4.15 0 0 0 47.00 3.15 3.95 2.85 0 0 0
January 21, 2022 1.95 2.60 3.65 0 14 0 48.00 3.75 4.50 3.35 0 0 0
January 21, 2022 1.55 2.25 3.15 0 0 0 49.00 4.40 5.15 3.90 0 0 0
January 21, 2022 1.25 1.70 2.65 0 18 0 50.00 5.05 5.85 4.50 0 0 0
January 21, 2022 0.75 1.40 2.10 0 86 0 52.00 6.40 7.35 5.90 0 0 0
January 21, 2022 0.45 1.00 1.50 0 0 0 54.00 8.15 8.95 7.25 0 0 0
January 21, 2022 0.20 0.80 1.05 0 8 0 56.00 9.90 10.75 8.85 0 0 0
January 21, 2022 0.01 0.55 0.55 0 0 0 60.00 13.70 14.45 12.55 0 0 0
February 18, 2022 10.50 11.35 13.15 0 0 0 36.00 0.45 1.15 0.85 0 6 0
February 18, 2022 8.85 9.70 11.45 0 0 0 38.00 0.80 1.50 1.15 0 18 0
February 18, 2022 8.05 8.95 10.60 0 0 0 39.00 1.00 1.75 1.35 0 6 0
February 18, 2022 7.30 8.20 9.80 0 0 0 40.00 1.25 2.00 1.55 0 13 0
February 18, 2022 6.55 7.50 9.00 0 0 0 41.00 1.50 2.25 1.75 0 3 0
February 18, 2022 5.80 6.90 8.30 0 0 0 42.00 1.85 2.60 2.05 0 4 0
February 18, 2022 5.15 6.25 7.55 0 0 0 43.00 2.20 2.95 2.30 0 4 0
February 18, 2022 4.65 5.50 7.10 0 1 0 44.00 2.60 3.35 2.50 0 0 0
February 18, 2022 4.10 4.90 6.50 0 0 0 45.00 3.00 3.80 2.95 0 0 0
February 18, 2022 3.60 4.40 5.50 0 0 0 46.00 3.50 4.30 3.30 0 0 0
February 18, 2022 3.10 3.95 4.90 0 0 0 47.00 4.05 4.85 3.70 0 0 0
February 18, 2022 2.70 3.50 4.35 0 10 0 48.00 4.60 5.40 4.20 0 0 0
February 18, 2022 2.30 3.10 3.90 0 13 0 49.00 5.20 6.05 4.75 0 0 0
February 18, 2022 2.40 2.75 2.40 -1.10 0 2,400 50.00 5.70 6.85 5.25 0 10 0
February 18, 2022 1.40 2.20 1.80 -1.00 20 3,000 52.00 7.10 8.20 6.55 0 0 0
February 18, 2022 0.95 1.75 1.40 0 3 480 54.00 8.65 9.70 7.95 0 0 0
February 18, 2022 0.65 1.35 1.65 0 4 0 56.00 10.35 11.30 9.50 0 0 0
February 18, 2022 0.20 0.95 1.00 0 0 0 60.00 14.00 14.90 12.90 0 0 0
March 18, 2022 11.70 12.75 14.65 0 0 0 35.00 0.70 1.50 1.25 0 12 0
March 18, 2022 10.85 12.00 13.80 0 0 0 36.00 0.85 1.65 1.40 0 10 0
March 18, 2022 9.30 10.35 12.15 0 0 0 38.00 1.35 2.15 1.80 0 6 0
March 18, 2022 8.55 9.60 11.30 0 0 0 39.00 1.60 2.40 2.00 0 7 0
March 18, 2022 8.00 9.00 10.60 0 0 0 40.00 1.90 2.75 2.30 0 15 0
March 18, 2022 7.35 8.35 10.00 0 0 0 41.00 2.20 3.10 2.60 0 3 0
March 18, 2022 6.65 7.70 9.25 0 1 0 42.00 2.55 3.45 2.85 0 0 0
March 18, 2022 6.05 7.10 8.60 0 0 0 43.00 2.95 3.85 3.20 0 0 0
March 18, 2022 5.55 6.65 7.95 0 2 0 44.00 3.75 4.25 3.60 0 0 0
March 18, 2022 4.95 6.00 7.35 0 10 0 45.00 4.25 4.75 4.00 0 3 0
March 18, 2022 4.45 5.50 6.75 0 12 0 46.00 4.35 5.45 4.50 0 0 0
March 18, 2022 4.10 5.00 6.20 0 0 0 47.00 4.90 5.95 5.00 0 11 0
March 18, 2022 3.55 4.60 5.70 0 122 0 48.00 5.40 6.65 5.50 0 1 0
March 18, 2022 3.15 4.20 5.25 0 0 0 49.00 6.00 7.30 6.15 0 0 0
March 18, 2022 2.85 3.85 4.85 0 5 0 50.00 6.70 7.90 6.70 0 4 0
March 18, 2022 2.20 3.20 4.05 0 20 0 52.00 8.10 9.30 7.95 0 0 0
March 18, 2022 1.85 2.70 3.40 0 0 0 54.00 9.50 10.80 9.30 0 0 0
March 18, 2022 1.60 2.50 3.10 0 6 0 55.00 10.30 11.60 10.05 0 0 0
March 18, 2022 1.40 2.30 2.85 0 0 0 56.00 11.05 12.30 10.80 0 3 0
March 18, 2022 0.80 1.70 1.95 0 10 0 60.00 14.55 15.70 13.95 0 9 0
March 18, 2022 0.15 1.05 0.85 0 8 0 70.00 23.75 25.00 22.70 0 0 0
April 14, 2022 11.15 12.25 14.00 0 0 0 36.00 1.15 2.05 1.70 0 0 0
April 14, 2022 9.65 10.70 12.35 0 0 0 38.00 1.65 2.55 2.10 0 0 0
April 14, 2022 8.90 10.00 11.70 0 0 0 39.00 1.90 2.85 2.35 0 0 0
April 14, 2022 8.20 9.30 10.95 0 0 0 40.00 2.25 3.20 2.60 0 0 0
April 14, 2022 7.55 8.65 10.20 0 0 0 41.00 2.55 3.55 2.90 0 0 0
April 14, 2022 6.95 8.05 9.45 0 0 0 42.00 2.95 3.90 3.20 0 0 0
April 14, 2022 6.35 7.45 8.80 0 0 0 43.00 3.35 4.35 3.55 0 0 0
April 14, 2022 5.80 6.90 8.25 0 0 0 44.00 3.80 4.80 3.95 0 0 0
April 14, 2022 5.20 6.40 7.65 0 0 0 45.00 4.30 5.25 4.35 0 0 0
April 14, 2022 4.80 5.80 7.10 0 0 0 46.00 4.80 5.75 4.80 0 0 0
April 14, 2022 4.35 5.35 6.60 0 0 0 47.00 5.25 6.40 5.30 0 0 0
April 14, 2022 3.90 4.90 6.00 0 0 0 48.00 5.80 6.95 5.85 0 0 0
April 14, 2022 3.65 4.60 5.55 0 0 0 49.00 6.40 7.60 6.45 0 0 0
April 14, 2022 3.25 4.25 5.15 0 0 0 50.00 7.05 8.20 7.05 0 0 0
April 14, 2022 2.65 3.60 4.40 0 0 0 52.00 8.40 9.55 8.30 0 0 0
April 14, 2022 2.10 3.05 3.75 0 0 0 54.00 9.85 11.05 9.65 0 0 0
April 14, 2022 1.65 2.60 3.20 0 10 0 56.00 11.35 12.70 11.05 0 0 0
April 14, 2022 1.00 1.95 2.25 0 0 0 60.00 14.65 15.95 14.20 0 0 0
May 20, 2022 7.50 8.55 0 0 0 0 42.00 3.45 4.50 0 0 0 0
May 20, 2022 6.30 7.40 8.85 0 0 0 44.00 4.35 5.40 4.65 0 0 0
May 20, 2022 5.80 6.90 8.30 0 0 0 45.00 4.80 5.90 5.10 0 0 0
May 20, 2022 5.30 6.40 7.75 0 0 0 46.00 5.30 6.45 5.55 0 0 0
May 20, 2022 4.95 5.90 7.25 0 0 0 47.00 5.85 7.00 6.05 0 0 0
May 20, 2022 4.50 5.50 6.75 0 0 0 48.00 6.40 7.55 6.55 0 0 0
May 20, 2022 4.15 5.20 6.35 0 0 0 49.00 7.00 8.15 7.20 0 0 0
May 20, 2022 3.75 4.85 5.80 0 0 0 50.00 7.65 8.80 7.85 0 0 0
May 20, 2022 3.10 4.15 5.00 0 0 0 52.00 8.95 10.15 9.10 0 0 0
May 20, 2022 2.55 3.60 4.35 0 0 0 54.00 10.40 11.60 10.40 0 0 0
May 20, 2022 2.10 3.15 3.75 0 10 0 56.00 11.85 13.50 11.85 0 0 0
May 20, 2022 1.40 2.40 2.85 0 0 0 60.00 15.10 16.65 14.85 0 0 0
June 17, 2022 12.40 13.75 15.45 0 0 0 35.00 1.45 2.50 2.20 0 10 0
June 17, 2022 11.65 13.10 14.70 0 0 0 36.00 1.70 2.80 2.35 0 0 0
June 17, 2022 10.20 11.35 13.20 0 0 0 38.00 2.30 3.35 2.90 0 0 0
June 17, 2022 8.90 10.05 11.75 0 0 0 40.00 2.95 4.05 3.45 0 0 0
June 17, 2022 7.70 8.85 10.50 0 0 0 42.00 3.75 4.85 4.15 0 0 0
June 17, 2022 6.60 7.85 9.30 0 0 0 44.00 4.65 5.80 4.95 0 0 0
June 17, 2022 6.10 7.35 8.75 0 10 0 45.00 5.15 6.30 5.35 0 0 0
June 17, 2022 5.70 6.90 8.30 0 0 0 46.00 5.65 6.80 5.85 0 0 0
June 17, 2022 4.85 6.00 7.00 0 0 0 48.00 6.80 7.95 7.20 0 0 0
June 17, 2022 4.10 5.25 6.15 0 0 0 50.00 8.00 9.20 8.25 0 0 0
June 17, 2022 2.60 3.75 4.45 0 11 0 55.00 11.40 13.10 11.50 0 0 0
June 17, 2022 1.60 2.70 3.10 0 11 0 60.00 15.25 16.95 15.25 0 0 0
June 17, 2022 0.55 1.55 1.70 0 0 0 70.00 24.20 25.50 23.70 0 0 0
September 16, 2022 12.85 14.70 16.15 0 0 0 35.00 2.05 3.45 2.95 0 0 0
September 16, 2022 12.15 14.00 15.45 0 0 0 36.00 2.30 3.75 3.25 0 0 0
September 16, 2022 10.85 12.75 14.05 0 0 0 38.00 3.00 4.55 3.95 0 0 0
September 16, 2022 9.60 11.65 12.75 0 0 0 40.00 3.75 5.40 4.70 0 0 0
September 16, 2022 8.50 10.65 11.95 0 0 0 42.00 4.55 6.40 5.60 0 0 0
September 16, 2022 7.40 9.65 10.40 0 0 0 44.00 5.40 7.45 6.40 0 0 0
September 16, 2022 6.95 9.20 9.90 0 0 0 45.00 5.90 8.00 6.90 0 0 0
September 16, 2022 6.50 8.75 9.40 0 0 0 46.00 6.45 8.60 7.40 0 0 0
September 16, 2022 5.65 7.90 8.45 0 0 0 48.00 7.50 9.75 8.50 0 0 0
September 16, 2022 4.90 7.15 7.60 0 0 0 50.00 8.75 11.05 9.60 0 0 0
September 16, 2022 3.30 5.50 6.00 0 0 0 55.00 12.05 14.45 12.85 0 0 0
September 16, 2022 2.20 4.20 4.45 0 0 0 60.00 15.95 18.15 16.55 0 0 0
September 16, 2022 0.85 2.45 2.70 0 0 0 70.00 24.60 26.45 24.70 0 0 0