Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503C00016000 | 2024-04-25 1:20PM EDT | 16.00 | 7.10 | 6.80 | 9.40 | 0.00 | - | - | 5 | 339.06% |
| TOST240503C00018500 | 2024-04-11 1:21PM EDT | 18.50 | 5.86 | 4.30 | 6.05 | 0.00 | - | - | 2 | 132.81% |
| TOST240503C00019500 | 2024-04-22 12:26PM EDT | 19.50 | 2.54 | 3.40 | 5.05 | 0.00 | - | - | 1 | 127.34% |
| TOST240503C00020000 | 2024-04-26 9:53AM EDT | 20.00 | 3.52 | 2.76 | 5.50 | 0.00 | - | 10 | 7 | 192.58% |
| TOST240503C00020500 | 2024-04-22 12:56PM EDT | 20.50 | 1.50 | 1.37 | 5.00 | 0.00 | - | 6 | 6 | 88.28% |
| TOST240503C00021000 | 2024-04-30 9:45AM EDT | 21.00 | 1.97 | 2.57 | 3.50 | -0.53 | -21.20% | 2 | 10 | 142.58% |
| TOST240503C00021500 | 2024-04-25 1:08PM EDT | 21.50 | 1.83 | 2.12 | 2.28 | 0.00 | - | 1 | 97 | 68.36% |
| TOST240503C00022000 | 2024-04-26 3:45PM EDT | 22.00 | 1.97 | 1.57 | 1.84 | 0.00 | - | 11 | 238 | 56.64% |
| TOST240503C00022500 | 2024-04-30 10:19AM EDT | 22.50 | 1.27 | 1.11 | 1.38 | -0.44 | -25.73% | 24 | 210 | 50.39% |
| TOST240503C00023000 | 2024-04-30 11:25AM EDT | 23.00 | 1.22 | 0.89 | 0.94 | +0.10 | +8.93% | 8 | 2,118 | 55.86% |
| TOST240503C00023500 | 2024-04-30 2:59PM EDT | 23.50 | 0.61 | 0.59 | 0.69 | -0.04 | -6.15% | 135 | 1,917 | 58.20% |
| TOST240503C00024000 | 2024-04-30 3:48PM EDT | 24.00 | 0.39 | 0.37 | 0.57 | -0.03 | -7.14% | 233 | 746 | 64.06% |
| TOST240503C00024500 | 2024-04-30 3:44PM EDT | 24.50 | 0.23 | 0.21 | 0.25 | 0.00 | - | 244 | 858 | 55.86% |
| TOST240503C00025000 | 2024-04-30 3:03PM EDT | 25.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 51 | 663 | 54.69% |
| TOST240503C00025500 | 2024-04-29 3:42PM EDT | 25.50 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 5 | 805 | 55.86% |
| TOST240503C00026000 | 2024-04-30 1:23PM EDT | 26.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 23 | 351 | 57.03% |
| TOST240503C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 129 | 59.38% |
| TOST240503C00027000 | 2024-04-29 12:24PM EDT | 27.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 15 | 42 | 105.86% |
| TOST240503C00027500 | 2024-04-29 10:18AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 33 | 62.50% |
| TOST240503C00028000 | 2024-04-29 9:32AM EDT | 28.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 350 | 73.44% |
| TOST240503C00028500 | 2024-04-15 10:15AM EDT | 28.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 81.25% |
| TOST240503C00029000 | 2024-04-15 12:11PM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 28 | 81.25% |
| TOST240503C00029500 | 2024-03-27 11:12AM EDT | 29.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 156.64% |
| TOST240503C00030000 | 2024-04-11 3:55PM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 90.63% |
| TOST240503C00031000 | 2024-03-26 12:19PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 221.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503P00018000 | 2024-04-10 1:02PM EDT | 18.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 8 | 291.02% |
| TOST240503P00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 271.09% |
| TOST240503P00019000 | 2024-04-22 11:46AM EDT | 19.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 87.50% |
| TOST240503P00019500 | 2024-04-26 3:20PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 78.13% |
| TOST240503P00020000 | 2024-04-25 1:24PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 44 | 75.00% |
| TOST240503P00020500 | 2024-04-26 10:06AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 75.00% |
| TOST240503P00021000 | 2024-04-30 10:23AM EDT | 21.00 | 0.01 | 0.00 | 1.11 | -0.01 | -50.00% | 1 | 255 | 163.67% |
| TOST240503P00021500 | 2024-04-30 3:56PM EDT | 21.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 303 | 56.25% |
| TOST240503P00022000 | 2024-04-30 3:32PM EDT | 22.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 29 | 309 | 55.47% |
| TOST240503P00022500 | 2024-04-30 1:07PM EDT | 22.50 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 4 | 293 | 53.52% |
| TOST240503P00023000 | 2024-04-30 3:47PM EDT | 23.00 | 0.25 | 0.26 | 0.29 | +0.02 | +8.70% | 57 | 265 | 54.69% |
| TOST240503P00023500 | 2024-04-30 3:31PM EDT | 23.50 | 0.44 | 0.45 | 0.49 | +0.02 | +4.76% | 90 | 352 | 54.10% |
| TOST240503P00024000 | 2024-04-30 3:53PM EDT | 24.00 | 0.74 | 0.72 | 0.76 | +0.11 | +17.46% | 177 | 310 | 53.71% |
| TOST240503P00024500 | 2024-04-30 2:51PM EDT | 24.50 | 1.02 | 1.04 | 1.10 | +0.09 | +9.68% | 148 | 51 | 52.15% |
| TOST240503P00025000 | 2024-04-29 1:49PM EDT | 25.00 | 1.11 | 1.42 | 1.50 | 0.00 | - | 17 | 24 | 56.25% |
| TOST240503P00025500 | 2024-04-04 9:41AM EDT | 25.50 | 1.97 | 1.84 | 2.12 | 0.00 | - | 10 | 5 | 64.84% |
| TOST240503P00026500 | 2024-04-29 9:30AM EDT | 26.50 | 2.25 | 2.66 | 2.96 | 0.00 | - | 1 | 4 | 82.03% |
| TOST240503P00027000 | 2024-04-19 1:49PM EDT | 27.00 | 5.05 | 2.10 | 4.55 | 0.00 | - | 1 | 1 | 238.67% |
| TOST240503P00028500 | 2024-04-22 9:41AM EDT | 28.50 | 6.75 | 4.80 | 5.90 | 0.00 | - | - | 3 | 190.23% |
| TOST240503P00030000 | 2024-04-23 9:47AM EDT | 30.00 | 7.30 | 4.70 | 7.05 | 0.00 | - | - | 0 | 250.00% |
© 2024 Yahoo. All rights reserved.