Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524C00017500 | 2024-04-18 10:08AM EDT | 17.50 | 5.35 | 10.30 | 10.45 | 0.00 | - | - | 1 | 158.59% |
| TOST240524C00018000 | 2024-05-01 9:45AM EDT | 18.00 | 5.65 | 8.95 | 10.65 | 0.00 | - | 1 | 2 | 114.06% |
| TOST240524C00019500 | 2024-05-13 9:48AM EDT | 19.50 | 7.50 | 8.25 | 8.75 | 0.00 | - | 3 | 4 | 152.73% |
| TOST240524C00020000 | 2024-05-08 11:08AM EDT | 20.00 | 6.90 | 7.75 | 7.90 | 0.00 | - | 2 | 2 | 102.34% |
| TOST240524C00020500 | 2024-04-24 9:49AM EDT | 20.50 | 3.56 | 7.30 | 7.40 | 0.00 | - | - | 5 | 104.69% |
| TOST240524C00021000 | 2024-05-07 1:05PM EDT | 21.00 | 3.55 | 6.80 | 7.15 | 0.00 | - | - | 0 | 123.05% |
| TOST240524C00021500 | 2024-05-07 9:50AM EDT | 21.50 | 2.99 | 6.30 | 6.45 | 0.00 | - | 10 | 20 | 96.48% |
| TOST240524C00022000 | 2024-05-15 10:15AM EDT | 22.00 | 5.64 | 5.75 | 5.95 | +0.44 | +8.46% | 2 | 49 | 83.59% |
| TOST240524C00022500 | 2024-05-08 10:03AM EDT | 22.50 | 3.00 | 5.30 | 5.60 | 0.00 | - | 1 | 62 | 95.31% |
| TOST240524C00023000 | 2024-05-08 9:53AM EDT | 23.00 | 2.55 | 4.80 | 4.95 | 0.00 | - | 5 | 44 | 75.39% |
| TOST240524C00023500 | 2024-05-15 11:27AM EDT | 23.50 | 4.27 | 4.30 | 4.45 | +0.97 | +29.39% | 1 | 34 | 68.75% |
| TOST240524C00024000 | 2024-05-15 11:46AM EDT | 24.00 | 3.75 | 2.91 | 4.85 | +0.58 | +18.30% | 5 | 183 | 62.50% |
| TOST240524C00024500 | 2024-05-13 10:27AM EDT | 24.50 | 3.00 | 2.60 | 3.50 | 0.00 | - | 1 | 115 | 70.12% |
| TOST240524C00025000 | 2024-05-14 9:30AM EDT | 25.00 | 2.34 | 2.81 | 2.99 | 0.00 | - | 3 | 246 | 51.37% |
| TOST240524C00025500 | 2024-05-15 11:39AM EDT | 25.50 | 2.21 | 2.37 | 2.53 | +0.36 | +19.46% | 5 | 52 | 56.84% |
| TOST240524C00026000 | 2024-05-15 12:31PM EDT | 26.00 | 1.85 | 1.77 | 2.02 | +0.30 | +19.35% | 100 | 186 | 47.46% |
| TOST240524C00026500 | 2024-05-15 10:06AM EDT | 26.50 | 1.20 | 1.03 | 1.56 | +0.08 | +7.14% | 4 | 248 | 41.80% |
| TOST240524C00027000 | 2024-05-15 11:31AM EDT | 27.00 | 1.14 | 1.13 | 1.16 | +0.36 | +46.15% | 29 | 196 | 38.67% |
| TOST240524C00027500 | 2024-05-15 2:32PM EDT | 27.50 | 0.77 | 0.79 | 0.83 | +0.28 | +57.14% | 300 | 326 | 37.11% |
| TOST240524C00028000 | 2024-05-15 3:04PM EDT | 28.00 | 0.56 | 0.54 | 0.56 | +0.20 | +55.56% | 117 | 265 | 35.94% |
| TOST240524C00028500 | 2024-05-15 3:08PM EDT | 28.50 | 0.35 | 0.34 | 0.37 | +0.06 | +20.69% | 14 | 74 | 35.94% |
| TOST240524C00029000 | 2024-05-15 2:43PM EDT | 29.00 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 72 | 68 | 36.33% |
| TOST240524C00029500 | 2024-05-15 2:43PM EDT | 29.50 | 0.11 | 0.12 | 0.15 | +0.01 | +10.00% | 161 | 24 | 36.72% |
| TOST240524C00030000 | 2024-05-15 1:46PM EDT | 30.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 125 | 382 | 38.28% |
| TOST240524C00031000 | 2024-05-15 12:44PM EDT | 31.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 1 | 12 | 43.75% |
| TOST240524C00032000 | 2024-05-10 3:45PM EDT | 32.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 965 | 87.79% |
| TOST240524C00036500 | 2024-05-13 10:30AM EDT | 36.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 134.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524P00016000 | 2024-05-07 1:24PM EDT | 16.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 30 | 46 | 203.91% |
| TOST240524P00017000 | 2024-05-07 2:19PM EDT | 17.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 229.30% |
| TOST240524P00017500 | 2024-05-09 11:34AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 142.97% |
| TOST240524P00018000 | 2024-05-07 1:13PM EDT | 18.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 132 | 207.81% |
| TOST240524P00018500 | 2024-05-08 10:12AM EDT | 18.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 4 | 4 | 198.05% |
| TOST240524P00019000 | 2024-05-14 11:16AM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 65 | 187.11% |
| TOST240524P00019500 | 2024-05-03 2:09PM EDT | 19.50 | 0.51 | 0.01 | 0.75 | 0.00 | - | 6 | 15 | 177.93% |
| TOST240524P00020000 | 2024-05-10 3:10PM EDT | 20.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 11 | 60 | 168.16% |
| TOST240524P00020500 | 2024-05-07 2:03PM EDT | 20.50 | 0.54 | 0.01 | 0.54 | 0.00 | - | 9 | 18 | 144.53% |
| TOST240524P00021000 | 2024-05-13 10:10AM EDT | 21.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 49 | 91.41% |
| TOST240524P00021500 | 2024-05-09 1:07PM EDT | 21.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 224 | 139.26% |
| TOST240524P00022000 | 2024-05-09 9:31AM EDT | 22.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 45 | 130.66% |
| TOST240524P00022500 | 2024-05-08 11:43AM EDT | 22.50 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 8 | 67.19% |
| TOST240524P00023000 | 2024-05-13 3:28PM EDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 13 | 60.94% |
| TOST240524P00023500 | 2024-05-09 10:27AM EDT | 23.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 133 | 54.69% |
| TOST240524P00024000 | 2024-05-14 12:29PM EDT | 24.00 | 0.07 | 0.02 | 0.39 | 0.00 | - | 1 | 28 | 76.95% |
| TOST240524P00024500 | 2024-05-15 10:16AM EDT | 24.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 5 | 39 | 51.56% |
| TOST240524P00025000 | 2024-05-15 10:16AM EDT | 25.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 5 | 77 | 45.12% |
| TOST240524P00025500 | 2024-05-15 10:49AM EDT | 25.50 | 0.06 | 0.05 | 0.08 | -0.10 | -62.50% | 2 | 56 | 39.84% |
| TOST240524P00026000 | 2024-05-15 2:41PM EDT | 26.00 | 0.10 | 0.09 | 0.11 | -0.17 | -62.96% | 10 | 134 | 36.33% |
| TOST240524P00026500 | 2024-05-15 2:56PM EDT | 26.50 | 0.17 | 0.15 | 0.17 | -0.20 | -54.05% | 70 | 26 | 33.99% |
| TOST240524P00027000 | 2024-05-15 3:10PM EDT | 27.00 | 0.27 | 0.27 | 0.28 | -0.33 | -52.38% | 17 | 229 | 32.72% |
| TOST240524P00027500 | 2024-05-15 3:03PM EDT | 27.50 | 0.44 | 0.44 | 0.46 | -0.42 | -48.84% | 70 | 169 | 32.42% |
| TOST240524P00028000 | 2024-05-15 2:59PM EDT | 28.00 | 0.69 | 0.68 | 0.69 | -0.50 | -42.02% | 120 | 111 | 31.25% |
| TOST240524P00029000 | 2024-05-13 1:44PM EDT | 29.00 | 1.88 | 1.35 | 1.38 | 0.00 | - | 100 | 104 | 31.06% |
| TOST240524P00029500 | 2024-05-15 2:23PM EDT | 29.50 | 1.91 | 1.74 | 1.83 | -0.39 | -16.96% | 3 | 3 | 33.59% |
| TOST240524P00030000 | 2024-05-01 9:42AM EDT | 30.00 | 6.80 | 2.18 | 2.66 | 0.00 | - | - | 1 | 65.82% |
© 2024 Yahoo. All rights reserved.