Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531C00018000 | 2024-04-29 12:41PM EDT | 18.00 | 6.20 | 7.95 | 10.85 | 0.00 | - | 1 | 0 | 228.71% |
| TOST240531C00018500 | 2024-05-07 9:41AM EDT | 18.50 | 5.35 | 7.55 | 10.05 | 0.00 | - | 5 | 7 | 194.63% |
| TOST240531C00019500 | 2024-05-01 11:04AM EDT | 19.50 | 4.05 | 8.10 | 9.55 | 0.00 | - | - | 15 | 157.81% |
| TOST240531C00020000 | 2024-05-08 9:30AM EDT | 20.00 | 5.50 | 6.65 | 7.95 | 0.00 | - | 1 | 1 | 112.89% |
| TOST240531C00021000 | 2024-05-10 2:05PM EDT | 21.00 | 5.91 | 6.65 | 8.75 | 0.00 | - | 1 | 9 | 160.16% |
| TOST240531C00021500 | 2024-05-01 10:51AM EDT | 21.50 | 2.73 | 5.20 | 7.35 | 0.00 | - | - | 8 | 68.75% |
| TOST240531C00022000 | 2024-05-08 1:54PM EDT | 22.00 | 4.70 | 5.65 | 7.30 | 0.00 | - | 2 | 7 | 127.93% |
| TOST240531C00022500 | 2024-05-14 11:45AM EDT | 22.50 | 4.97 | 4.25 | 6.30 | 0.00 | - | 3 | 30 | 58.59% |
| TOST240531C00023000 | 2024-05-09 10:20AM EDT | 23.00 | 4.00 | 4.65 | 5.75 | 0.00 | - | 3 | 172 | 93.55% |
| TOST240531C00023500 | 2024-05-15 11:27AM EDT | 23.50 | 4.23 | 3.50 | 5.35 | +0.37 | +9.59% | 9 | 17 | 65.43% |
| TOST240531C00024000 | 2024-05-14 11:34AM EDT | 24.00 | 3.40 | 2.77 | 3.95 | 0.00 | - | 2 | 451 | 61.33% |
| TOST240531C00024500 | 2024-05-15 10:48AM EDT | 24.50 | 3.35 | 1.85 | 4.40 | +0.70 | +26.42% | 1 | 17 | 110.35% |
| TOST240531C00025000 | 2024-05-15 12:04PM EDT | 25.00 | 2.86 | 2.64 | 3.20 | +0.53 | +22.75% | 16 | 109 | 64.55% |
| TOST240531C00025500 | 2024-05-13 1:02PM EDT | 25.50 | 2.26 | 2.00 | 2.63 | 0.00 | - | 15 | 150 | 53.32% |
| TOST240531C00026000 | 2024-05-15 3:12PM EDT | 26.00 | 2.09 | 1.91 | 2.17 | +0.03 | +1.46% | 9 | 333 | 48.15% |
| TOST240531C00026500 | 2024-05-15 3:26PM EDT | 26.50 | 1.73 | 1.30 | 1.69 | +0.44 | +34.11% | 8 | 26 | 41.41% |
| TOST240531C00027000 | 2024-05-15 3:31PM EDT | 27.00 | 1.35 | 1.23 | 1.33 | +0.60 | +80.00% | 16 | 173 | 39.60% |
| TOST240531C00027500 | 2024-05-15 2:47PM EDT | 27.50 | 1.00 | 0.78 | 1.49 | +0.27 | +36.99% | 18 | 582 | 58.20% |
| TOST240531C00028000 | 2024-05-15 3:24PM EDT | 28.00 | 0.79 | 0.59 | 0.78 | +0.22 | +38.60% | 83 | 871 | 38.28% |
| TOST240531C00028500 | 2024-05-15 11:34AM EDT | 28.50 | 0.54 | 0.37 | 0.58 | +0.15 | +38.46% | 6 | 41 | 38.09% |
| TOST240531C00029000 | 2024-05-15 1:31PM EDT | 29.00 | 0.40 | 0.37 | 0.41 | +0.04 | +11.11% | 23 | 28 | 37.40% |
| TOST240531C00029500 | 2024-05-15 3:08PM EDT | 29.50 | 0.29 | 0.25 | 0.29 | +0.06 | +26.09% | 7 | 55 | 37.40% |
| TOST240531C00030000 | 2024-05-15 3:38PM EDT | 30.00 | 0.19 | 0.18 | 0.21 | +0.04 | +26.67% | 10 | 516 | 38.09% |
| TOST240531C00031000 | 2024-05-14 3:44PM EDT | 31.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 3 | 182 | 39.45% |
| TOST240531C00032000 | 2024-05-10 10:18AM EDT | 32.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 16 | 48 | 45.31% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531P00016000 | 2024-04-30 1:48PM EDT | 16.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 192.58% |
| TOST240531P00017000 | 2024-04-25 11:23AM EDT | 17.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 8 | 175.20% |
| TOST240531P00018000 | 2024-05-07 1:47PM EDT | 18.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 15 | 177 | 158.59% |
| TOST240531P00018500 | 2024-05-08 9:30AM EDT | 18.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 100 | 98 | 151.17% |
| TOST240531P00019000 | 2024-04-23 3:09PM EDT | 19.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 10 | 142.97% |
| TOST240531P00019500 | 2024-05-07 10:31AM EDT | 19.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 77.34% |
| TOST240531P00020000 | 2024-05-09 12:44PM EDT | 20.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 127.73% |
| TOST240531P00020500 | 2024-05-06 10:38AM EDT | 20.50 | 0.79 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 120.31% |
| TOST240531P00021000 | 2024-05-09 12:56PM EDT | 21.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 11 | 135.16% |
| TOST240531P00021500 | 2024-05-08 9:36AM EDT | 21.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 106.06% |
| TOST240531P00022000 | 2024-05-10 9:30AM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 99.02% |
| TOST240531P00022500 | 2024-05-10 3:15PM EDT | 22.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 91.99% |
| TOST240531P00023000 | 2024-05-14 12:51PM EDT | 23.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 8 | 1,057 | 85.55% |
| TOST240531P00023500 | 2024-05-14 12:51PM EDT | 23.50 | 0.08 | 0.02 | 0.39 | 0.00 | - | 8 | 12 | 64.45% |
| TOST240531P00024000 | 2024-05-15 2:14PM EDT | 24.00 | 0.04 | 0.02 | 0.27 | -0.09 | -69.23% | 2 | 27 | 52.73% |
| TOST240531P00025000 | 2024-05-15 2:14PM EDT | 25.00 | 0.09 | 0.09 | 0.12 | -0.13 | -59.09% | 2 | 222 | 39.06% |
| TOST240531P00025500 | 2024-05-14 12:05PM EDT | 25.50 | 0.30 | 0.15 | 0.18 | 0.00 | - | 12 | 25 | 38.28% |
| TOST240531P00026000 | 2024-05-15 3:35PM EDT | 26.00 | 0.23 | 0.22 | 0.26 | -0.21 | -47.73% | 571 | 57 | 37.11% |
| TOST240531P00026500 | 2024-05-15 1:52PM EDT | 26.50 | 0.35 | 0.33 | 0.37 | -0.22 | -38.60% | 11 | 83 | 36.04% |
| TOST240531P00027000 | 2024-05-14 1:40PM EDT | 27.00 | 0.80 | 0.49 | 0.53 | 0.00 | - | 105 | 816 | 35.55% |
| TOST240531P00027500 | 2024-05-15 1:12PM EDT | 27.50 | 0.67 | 0.61 | 0.74 | -0.38 | -36.19% | 230 | 198 | 35.35% |
| TOST240531P00028000 | 2024-05-15 3:49PM EDT | 28.00 | 0.95 | 0.46 | 1.03 | -0.39 | -29.10% | 2 | 500 | 36.62% |
| TOST240531P00029000 | 2024-05-07 3:59PM EDT | 29.00 | 6.00 | 1.47 | 1.66 | 0.00 | - | - | 100 | 35.55% |
© 2024 Yahoo. All rights reserved.