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: 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