Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 10:45 a.m.   (Real-time)

  • Last price: 34.850
  • Net change: 0.210
  • Bid price: 34.820
  • Ask price: 34.910
  • 30-day historical volatility: 19.80%
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: 450
Volume: 10
Open interest: 2,966
Volume: 0
April 19, 2024 6.75 7.30 6.95 0 0 0 28.00 0 0.14 0.14 0 24 0
April 19, 2024 5.55 6.30 5.95 0 0 0 29.00 0 0.14 0.14 0 0 0
April 19, 2024 4.80 5.30 4.95 0 0 0 30.00 0.01 0.16 0.17 0 49 0
April 19, 2024 3.85 4.30 4.05 0 0 0 31.00 0.01 0.21 0.19 0 920 0
April 19, 2024 2.85 3.45 3.10 0 0 0 32.00 0.02 0.31 0.29 0 760 0
April 19, 2024 2.05 2.50 2.25 0 0 0 33.00 0.13 0.41 0.46 0 19 0
April 19, 2024 1.35 1.70 1.55 0 8 0 34.00 0.40 0.65 0.80 0 0 0
April 19, 2024 0.70 1.10 1.00 0 22 0 35.00 0.75 1.05 1.25 0 0 0
April 19, 2024 0.32 0.65 0.60 0 4 0 36.00 1.35 1.65 1.85 0 0 0
April 19, 2024 0.12 0.41 0.35 0 4 0 37.00 2.00 2.45 2.70 0 0 0
April 19, 2024 0.01 0.23 0.23 0 6 0 38.00 2.90 3.40 3.65 0 0 0
April 19, 2024 0.01 0.17 0.18 0 0 0 39.00 3.80 4.30 4.55 0 0 0
April 19, 2024 0 0.15 0.15 0 0 0 40.00 4.80 5.30 5.55 0 0 0
April 19, 2024 0 0.13 0.13 0 0 0 42.00 6.80 7.50 7.55 0 0 0
May 17, 2024 6.95 7.55 7.15 0 39 0 28.00 0.02 0.22 0.20 0 0 0
May 17, 2024 6.05 6.60 6.20 0 0 0 29.00 0.11 0.32 0.28 0 0 0
May 17, 2024 5.15 5.70 5.35 0 0 0 30.00 0.20 0.43 0.41 0 550 0
May 17, 2024 4.30 4.70 4.50 0 0 0 31.00 0.31 0.50 0.60 0 72 0
May 17, 2024 3.50 4.00 3.70 0 0 0 32.00 0.50 0.75 0.85 0 83 0
May 17, 2024 2.80 3.25 3.00 0 32 0 33.00 0.70 1.00 1.10 0 58 0
May 17, 2024 2.15 2.55 0 0 69 0 34.00 1.10 1.35 0 0 40 0
May 17, 2024 1.60 1.95 1.75 0 10 0 35.00 1.50 1.85 1.95 0 0 0
May 17, 2024 1.20 1.45 1.30 0 22 0 36.00 2.00 2.35 2.50 0 3 0
May 17, 2024 0.80 1.05 0.95 0 0 0 37.00 2.55 3.00 3.15 0 0 0
May 17, 2024 0.41 0.75 0.60 0 8 10 38.00 3.20 3.75 3.85 0 0 0
May 17, 2024 0.27 0.50 0.46 0 0 0 39.00 4.00 4.55 4.80 0 0 0
May 17, 2024 0.06 0.33 0.33 0 18 0 40.00 4.95 5.45 5.70 0 0 0
June 21, 2024 10.00 10.65 10.25 0 0 0 25.00 0.02 0.23 0.26 0 10 0
June 21, 2024 7.20 7.85 7.50 0 0 0 28.00 0.20 0.45 0.42 0 43 0
June 21, 2024 6.35 7.00 6.60 0 0 0 29.00 0.30 0.50 0.60 0 0 0
June 21, 2024 5.35 6.05 5.75 0 0 0 30.00 0.42 0.70 0.70 0 22 0
June 21, 2024 4.75 5.30 4.95 0 0 0 31.00 0.60 0.90 0.90 0 3 0
June 21, 2024 3.95 4.55 4.20 0 6 0 32.00 0.85 1.15 1.15 0 0 0
June 21, 2024 3.30 3.75 3.50 0 0 0 33.00 1.10 1.45 1.50 0 0 0
June 21, 2024 2.65 3.05 2.95 0 0 0 34.00 1.40 1.80 1.90 0 0 0
June 21, 2024 2.15 2.55 2.35 0 0 0 35.00 1.90 2.25 2.35 0 0 0
June 21, 2024 1.70 2.05 1.90 0 20 0 36.00 2.35 2.75 2.95 0 0 0
June 21, 2024 1.30 1.65 1.50 0 0 0 37.00 2.95 3.40 3.55 0 0 0
June 21, 2024 0.90 1.25 1.20 0 0 0 38.00 3.60 4.00 4.25 0 0 0
June 21, 2024 0.65 0.90 0.90 0 0 0 39.00 4.30 4.85 5.00 0 0 0
June 21, 2024 0.44 0.70 0.65 0 14 0 40.00 5.10 5.65 5.90 0 0 0
June 21, 2024 0.10 0.38 0.40 0 0 0 42.00 6.85 7.45 7.65 0 0 0
June 21, 2024 0.02 0.22 0 0 0 0 45.00 9.70 10.40 0 0 0 0
July 19, 2024 7.35 8.00 7.65 0 0 0 28.00 0.30 0.55 0.55 0 0 0
July 19, 2024 6.35 7.15 6.80 0 0 0 29.00 0.42 0.65 0.70 0 0 0
July 19, 2024 5.55 6.25 6.00 0 0 0 30.00 0.60 0.80 0.90 0 0 0
July 19, 2024 4.95 5.55 5.25 0 0 0 31.00 0.80 1.10 1.15 0 0 0
July 19, 2024 4.25 4.80 4.50 0 0 0 32.00 1.05 1.35 1.45 0 0 0
July 19, 2024 3.60 4.10 3.85 0 0 0 33.00 1.35 1.65 1.80 0 0 0
July 19, 2024 2.90 3.45 3.25 0 0 0 34.00 1.70 2.05 2.15 0 0 0
July 19, 2024 2.45 2.90 2.70 0 0 0 35.00 2.15 2.55 2.65 0 0 0
July 19, 2024 2.00 2.35 2.20 0 0 0 36.00 2.55 3.05 3.20 0 0 0
July 19, 2024 1.60 1.95 1.80 0 0 0 37.00 3.10 3.65 3.80 0 0 0
July 19, 2024 1.20 1.60 1.45 0 20 0 38.00 3.75 4.30 4.45 0 0 0
July 19, 2024 0.90 1.25 0 0 0 0 39.00 4.40 5.05 0 0 0 0
July 19, 2024 0.65 0.95 0.90 0 0 0 40.00 5.15 5.80 6.00 0 0 0
August 16, 2024 7.55 8.30 7.95 0 0 0 28.00 0.50 0.80 0.80 0 0 0
August 16, 2024 6.80 7.45 7.10 0 0 0 29.00 0.70 0.95 1.00 0 3 0
August 16, 2024 5.95 6.65 6.35 0 0 0 30.00 0.90 1.15 1.20 0 0 0
August 16, 2024 5.25 5.90 5.65 0 3 0 31.00 1.10 1.40 1.45 0 27 0
August 16, 2024 4.65 5.20 4.95 0 0 0 32.00 1.40 1.70 1.75 0 4 0
August 16, 2024 4.00 4.50 4.30 0 4 0 33.00 1.70 2.05 2.10 0 0 0
August 16, 2024 3.45 3.95 3.70 0 0 0 34.00 2.10 2.45 2.50 0 0 0
August 16, 2024 2.85 3.40 3.15 0 0 0 35.00 2.50 2.90 3.10 0 0 0
August 16, 2024 2.35 2.90 2.65 0 0 0 36.00 3.00 3.40 3.60 0 0 0
August 16, 2024 2.05 2.35 2.25 0 0 0 37.00 3.55 4.00 4.15 0 0 0
August 16, 2024 1.70 2.00 1.90 0 0 0 38.00 4.05 4.65 4.80 0 0 0
August 16, 2024 1.05 1.30 1.30 0 0 0 40.00 5.45 6.10 6.25 0 0 0
September 20, 2024 10.35 11.20 10.80 0 0 0 25.00 0.20 0.65 0.60 0 217 0
September 20, 2024 7.95 8.60 8.25 0 0 0 28.00 0.70 1.00 1.00 0 12 0
September 20, 2024 6.25 7.00 6.75 0 7 0 30.00 1.05 1.40 1.45 0 6 0
September 20, 2024 5.65 6.35 6.05 0 0 0 31.00 1.30 1.65 1.70 0 0 0
September 20, 2024 5.00 5.60 5.35 0 4 0 32.00 1.60 1.95 2.00 0 10 0
September 20, 2024 4.40 4.90 0 0 0 0 33.00 1.90 2.30 0 0 0 0
September 20, 2024 3.80 4.35 4.15 0 5 0 34.00 2.35 2.70 2.90 0 0 0
September 20, 2024 3.30 3.80 3.55 0 0 0 35.00 2.70 3.20 3.35 0 0 0
September 20, 2024 2.75 3.30 3.10 0 0 0 36.00 3.15 3.70 3.85 0 0 0
September 20, 2024 2.35 2.85 2.65 0 0 0 37.00 3.80 4.25 4.45 0 0 0
September 20, 2024 2.00 2.25 2.25 0 0 0 38.00 4.40 4.85 5.05 0 0 0
September 20, 2024 1.40 1.75 0 0 4 0 40.00 5.75 6.30 0 0 0 0
September 20, 2024 0.90 1.20 1.20 0 0 0 42.00 7.10 7.85 8.10 0 0 0
September 20, 2024 0.41 0.75 0.75 0 9 0 45.00 9.75 10.55 10.70 0 0 0
December 20, 2024 10.55 11.65 11.30 0 5 0 25.00 0.60 0.90 0.90 0 4 0
December 20, 2024 8.50 9.25 8.95 0 0 0 28.00 1.10 1.40 1.45 0 0 0
December 20, 2024 7.05 7.75 7.50 0 0 0 30.00 1.60 1.90 1.95 0 22 0
December 20, 2024 5.75 6.45 0 0 0 0 32.00 2.20 2.55 0 0 0 0
December 20, 2024 4.80 5.20 5.05 0 3 0 34.00 2.95 3.35 3.45 0 0 0
December 20, 2024 3.70 4.20 4.00 0 10 0 36.00 3.90 4.30 4.40 0 5 0
December 20, 2024 2.90 3.30 3.15 0 14 0 38.00 5.00 5.45 5.55 0 0 0
December 20, 2024 2.20 2.60 2.45 0 45 0 40.00 6.10 6.80 6.95 0 0 0
December 20, 2024 1.00 1.40 1.35 0 33 0 45.00 10.00 10.80 11.05 0 0 0
March 21, 2025 11.05 12.15 11.85 0 0 0 25.00 0.90 1.20 1.25 0 0 0
March 21, 2025 9.10 9.90 9.65 0 0 0 28.00 1.50 1.85 1.85 0 0 0
March 21, 2025 7.70 8.45 8.20 0 0 0 30.00 2.05 2.40 2.40 0 0 0
March 21, 2025 6.40 7.20 6.95 0 0 0 32.00 2.60 3.05 3.10 0 0 0
March 21, 2025 5.20 5.95 5.75 0 0 0 34.00 3.40 3.85 3.95 0 0 0
March 21, 2025 4.50 4.90 4.75 0 0 0 36.00 4.40 4.85 4.95 0 0 0
March 21, 2025 3.70 4.10 3.90 0 0 0 38.00 5.30 5.95 6.25 0 0 0
March 21, 2025 2.90 3.35 3.20 0 2 0 40.00 6.50 7.30 7.45 0 0 0