Toast, Inc. (TOST)
NYSE - NYSE Delayed 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 | 6.95 | 7.40 | 0.00 | - | - | 5 | 346.88% |
| TOST240503C00018500 | 2024-05-01 9:56AM EDT | 18.50 | 4.67 | 4.45 | 5.05 | -1.19 | -20.31% | 2 | 2 | 258.59% |
| TOST240503C00019500 | 2024-04-22 12:26PM EDT | 19.50 | 2.54 | 3.45 | 4.75 | 0.00 | - | - | 1 | 295.31% |
| TOST240503C00020000 | 2024-04-26 9:53AM EDT | 20.00 | 3.52 | 2.29 | 4.70 | 0.00 | - | 10 | 7 | 245.70% |
| TOST240503C00020500 | 2024-04-22 12:56PM EDT | 20.50 | 1.50 | 1.90 | 4.60 | 0.00 | - | 6 | 6 | 268.36% |
| TOST240503C00021000 | 2024-04-30 9:45AM EDT | 21.00 | 1.97 | 1.59 | 4.10 | 0.00 | - | 2 | 10 | 255.47% |
| TOST240503C00021500 | 2024-04-25 1:08PM EDT | 21.50 | 1.30 | 1.17 | 1.71 | -0.53 | -28.96% | 18 | 97 | 110.55% |
| TOST240503C00022000 | 2024-05-01 1:37PM EDT | 22.00 | 1.11 | 0.84 | 1.11 | -0.86 | -43.65% | 62 | 238 | 66.41% |
| TOST240503C00022500 | 2024-05-01 3:13PM EDT | 22.50 | 1.02 | 0.66 | 0.93 | -0.25 | -19.69% | 54 | 223 | 75.39% |
| TOST240503C00023000 | 2024-05-01 2:36PM EDT | 23.00 | 0.49 | 0.36 | 0.39 | -0.73 | -59.84% | 63 | 2,119 | 55.08% |
| TOST240503C00023500 | 2024-05-01 3:34PM EDT | 23.50 | 0.20 | 0.16 | 0.18 | -0.41 | -67.21% | 1,648 | 1,970 | 53.52% |
| TOST240503C00024000 | 2024-05-01 3:54PM EDT | 24.00 | 0.07 | 0.07 | 0.09 | -0.32 | -82.05% | 241 | 778 | 56.64% |
| TOST240503C00024500 | 2024-05-01 2:17PM EDT | 24.50 | 0.08 | 0.03 | 0.05 | -0.15 | -65.22% | 67 | 1,051 | 60.94% |
| TOST240503C00025000 | 2024-05-01 3:31PM EDT | 25.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 67 | 680 | 71.09% |
| TOST240503C00025500 | 2024-05-01 9:49AM EDT | 25.50 | 0.02 | 0.01 | 0.14 | -0.06 | -75.00% | 2 | 809 | 103.13% |
| TOST240503C00026000 | 2024-05-01 3:30PM EDT | 26.00 | 0.01 | 0.01 | 0.23 | -0.04 | -80.00% | 3 | 357 | 132.03% |
| TOST240503C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 40 | 109 | 141.41% |
| TOST240503C00027000 | 2024-04-29 12:24PM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 42 | 100.00% |
| TOST240503C00027500 | 2024-04-29 10:18AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 33 | 100.00% |
| TOST240503C00028000 | 2024-05-01 9:55AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 27 | 350 | 109.38% |
| TOST240503C00028500 | 2024-04-15 10:15AM EDT | 28.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 34 | 326.95% |
| TOST240503C00029000 | 2024-04-15 12:11PM EDT | 29.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 28 | 342.19% |
| TOST240503C00029500 | 2024-03-27 11:12AM EDT | 29.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 242.19% |
| TOST240503C00030000 | 2024-04-11 3:55PM EDT | 30.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 75 | 371.09% |
| TOST240503C00031000 | 2024-03-26 12:19PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 337.11% |
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 | 388.28% |
| TOST240503P00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 125.00% |
| TOST240503P00019000 | 2024-04-22 11:46AM EDT | 19.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 106.25% |
| TOST240503P00019500 | 2024-04-26 3:20PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 106.25% |
| TOST240503P00020000 | 2024-04-25 1:24PM EDT | 20.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 12 | 44 | 273.83% |
| TOST240503P00020500 | 2024-04-26 10:06AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 90.63% |
| TOST240503P00021000 | 2024-04-30 10:23AM EDT | 21.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 1 | 254 | 180.86% |
| TOST240503P00021500 | 2024-05-01 12:45PM EDT | 21.50 | 0.06 | 0.00 | 0.04 | +0.04 | +200.00% | 18 | 303 | 56.25% |
| TOST240503P00022000 | 2024-05-01 1:22PM EDT | 22.00 | 0.14 | 0.05 | 0.07 | +0.08 | +133.33% | 36 | 298 | 53.91% |
| TOST240503P00022500 | 2024-05-01 2:19PM EDT | 22.50 | 0.27 | 0.15 | 0.18 | +0.15 | +125.00% | 21 | 293 | 53.91% |
| TOST240503P00023000 | 2024-05-01 3:35PM EDT | 23.00 | 0.35 | 0.34 | 0.37 | +0.10 | +40.00% | 227 | 295 | 52.34% |
| TOST240503P00023500 | 2024-05-01 3:52PM EDT | 23.50 | 0.64 | 0.63 | 0.67 | +0.20 | +45.45% | 172 | 417 | 50.00% |
| TOST240503P00024000 | 2024-05-01 3:34PM EDT | 24.00 | 0.77 | 0.94 | 1.09 | +0.03 | +4.05% | 33 | 380 | 58.98% |
| TOST240503P00024500 | 2024-05-01 3:36PM EDT | 24.50 | 1.42 | 1.35 | 1.59 | +0.40 | +39.22% | 3 | 147 | 76.56% |
| TOST240503P00025000 | 2024-04-29 1:49PM EDT | 25.00 | 1.11 | 1.56 | 3.85 | 0.00 | - | 17 | 24 | 211.72% |
| TOST240503P00025500 | 2024-04-04 9:41AM EDT | 25.50 | 1.97 | 2.20 | 3.25 | 0.00 | - | 10 | 5 | 143.36% |
| TOST240503P00026500 | 2024-04-29 9:30AM EDT | 26.50 | 4.00 | 3.05 | 4.00 | +1.75 | +77.78% | 6 | 4 | 104.69% |
| TOST240503P00027000 | 2024-04-19 1:49PM EDT | 27.00 | 5.05 | 2.40 | 4.65 | 0.00 | - | 1 | 1 | 280.47% |
| TOST240503P00028500 | 2024-04-22 9:41AM EDT | 28.50 | 6.00 | 5.40 | 6.30 | -0.75 | -11.11% | 6 | 3 | 265.63% |
| TOST240503P00030000 | 2024-04-23 9:47AM EDT | 30.00 | 7.30 | 6.90 | 7.05 | 0.00 | - | - | 0 | 195.31% |
© 2024 Yahoo. All rights reserved.