Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621C00003000 | 2024-03-15 1:40PM EDT | 3.00 | 20.55 | 20.40 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
| TOST240621C00010000 | 2024-05-13 10:17AM EDT | 10.00 | 17.07 | 16.10 | 17.80 | 0.00 | - | 1 | 25 | 153.91% |
| TOST240621C00011000 | 2024-05-08 9:34AM EDT | 11.00 | 14.00 | 16.55 | 16.85 | 0.00 | - | 3 | 26 | 155.47% |
| TOST240621C00012000 | 2024-05-08 11:48AM EDT | 12.00 | 15.10 | 15.65 | 15.80 | 0.00 | - | 1 | 50 | 128.52% |
| TOST240621C00013000 | 2024-05-07 3:36PM EDT | 13.00 | 10.95 | 14.15 | 15.20 | 0.00 | - | 1 | 112 | 177.73% |
| TOST240621C00014000 | 2024-05-15 12:14PM EDT | 14.00 | 13.79 | 13.05 | 14.45 | +0.54 | +4.08% | 1 | 1,020 | 84.38% |
| TOST240621C00015000 | 2024-05-08 12:57PM EDT | 15.00 | 11.45 | 12.20 | 13.45 | 0.00 | - | 4 | 491 | 103.13% |
| TOST240621C00016000 | 2024-05-14 3:20PM EDT | 16.00 | 11.20 | 11.75 | 11.90 | 0.00 | - | 7 | 559 | 93.36% |
| TOST240621C00017000 | 2024-05-09 9:35AM EDT | 17.00 | 10.65 | 9.65 | 12.10 | 0.00 | - | 1 | 782 | 92.38% |
| TOST240621C00018000 | 2024-05-15 9:44AM EDT | 18.00 | 9.45 | 9.40 | 9.90 | +0.35 | +3.85% | 12 | 1,546 | 86.33% |
| TOST240621C00019000 | 2024-05-15 3:34PM EDT | 19.00 | 8.95 | 8.65 | 9.10 | +0.83 | +10.22% | 10 | 1,189 | 74.41% |
| TOST240621C00020000 | 2024-05-15 11:49AM EDT | 20.00 | 7.77 | 7.60 | 7.85 | +0.53 | +7.32% | 110 | 1,043 | 63.28% |
| TOST240621C00021000 | 2024-05-14 3:31PM EDT | 21.00 | 6.30 | 6.80 | 6.90 | 0.00 | - | 1 | 1,073 | 55.27% |
| TOST240621C00022000 | 2024-05-15 12:55PM EDT | 22.00 | 6.02 | 5.20 | 6.55 | +0.73 | +13.80% | 19 | 7,762 | 50.00% |
| TOST240621C00023000 | 2024-05-15 3:01PM EDT | 23.00 | 5.05 | 4.85 | 4.95 | +0.61 | +13.74% | 16 | 2,762 | 47.66% |
| TOST240621C00024000 | 2024-05-15 3:21PM EDT | 24.00 | 4.10 | 3.95 | 4.80 | +0.55 | +15.49% | 56 | 1,820 | 59.18% |
| TOST240621C00025000 | 2024-05-15 3:56PM EDT | 25.00 | 3.15 | 3.05 | 3.20 | +0.40 | +13.79% | 73 | 3,980 | 42.29% |
| TOST240621C00026000 | 2024-05-15 3:47PM EDT | 26.00 | 2.43 | 2.34 | 2.40 | +0.40 | +19.70% | 29 | 5,160 | 39.26% |
| TOST240621C00027000 | 2024-05-15 3:28PM EDT | 27.00 | 1.83 | 1.74 | 1.76 | +0.38 | +26.21% | 67 | 5,242 | 38.57% |
| TOST240621C00028000 | 2024-05-15 3:54PM EDT | 28.00 | 1.20 | 1.18 | 1.22 | +0.18 | +17.65% | 417 | 1,510 | 37.55% |
| TOST240621C00029000 | 2024-05-15 3:33PM EDT | 29.00 | 0.86 | 0.79 | 0.82 | +0.18 | +26.47% | 32 | 717 | 37.21% |
| TOST240621C00030000 | 2024-05-15 3:52PM EDT | 30.00 | 0.55 | 0.50 | 0.53 | +0.10 | +22.22% | 3,722 | 5,760 | 37.01% |
| TOST240621C00031000 | 2024-05-15 3:47PM EDT | 31.00 | 0.35 | 0.32 | 0.35 | -0.06 | -14.63% | 421 | 253 | 37.70% |
| TOST240621C00032000 | 2024-05-15 3:52PM EDT | 32.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 1,236 | 2,129 | 37.50% |
| TOST240621C00033000 | 2024-05-15 9:56AM EDT | 33.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 2 | 281 | 38.67% |
| TOST240621C00034000 | 2024-05-15 1:28PM EDT | 34.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2 | 46 | 39.36% |
| TOST240621C00035000 | 2024-05-15 3:36PM EDT | 35.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 12 | 623 | 44.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621P00003000 | 2023-11-17 10:30AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 321.88% |
| TOST240621P00010000 | 2024-05-08 9:48AM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 539 | 128.13% |
| TOST240621P00011000 | 2024-05-14 3:43PM EDT | 11.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 250 | 146.09% |
| TOST240621P00012000 | 2024-05-03 11:52AM EDT | 12.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 5 | 551 | 135.94% |
| TOST240621P00013000 | 2024-05-08 3:40PM EDT | 13.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,923 | 114.06% |
| TOST240621P00014000 | 2024-05-09 9:30AM EDT | 14.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 8 | 314 | 114.45% |
| TOST240621P00015000 | 2024-05-13 3:52PM EDT | 15.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 7 | 3,720 | 101.95% |
| TOST240621P00016000 | 2024-05-15 2:46PM EDT | 16.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 4,316 | 77.34% |
| TOST240621P00017000 | 2024-05-15 2:47PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 961 | 64.84% |
| TOST240621P00018000 | 2024-05-15 9:30AM EDT | 18.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,009 | 60.16% |
| TOST240621P00019000 | 2024-05-13 1:16PM EDT | 19.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,971 | 57.03% |
| TOST240621P00020000 | 2024-05-15 1:59PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 9 | 2,450 | 50.00% |
| TOST240621P00021000 | 2024-05-15 11:25AM EDT | 21.00 | 0.09 | 0.02 | 0.06 | +0.02 | +28.57% | 7 | 2,133 | 49.02% |
| TOST240621P00022000 | 2024-05-15 10:25AM EDT | 22.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 8 | 1,974 | 44.53% |
| TOST240621P00023000 | 2024-05-14 1:31PM EDT | 23.00 | 0.18 | 0.07 | 0.12 | 0.00 | - | 1 | 932 | 41.21% |
| TOST240621P00024000 | 2024-05-15 12:25PM EDT | 24.00 | 0.18 | 0.16 | 0.20 | -0.11 | -37.93% | 46 | 2,530 | 38.97% |
| TOST240621P00025000 | 2024-05-15 2:21PM EDT | 25.00 | 0.35 | 0.32 | 0.35 | -0.14 | -28.57% | 51 | 3,019 | 37.79% |
| TOST240621P00026000 | 2024-05-15 2:48PM EDT | 26.00 | 0.55 | 0.56 | 0.60 | -0.24 | -30.38% | 36 | 1,946 | 37.26% |
| TOST240621P00027000 | 2024-05-15 3:49PM EDT | 27.00 | 0.89 | 0.91 | 0.94 | -0.30 | -25.21% | 560 | 1,107 | 36.23% |
| TOST240621P00028000 | 2024-05-15 2:52PM EDT | 28.00 | 1.34 | 1.36 | 1.40 | -0.43 | -24.29% | 46 | 667 | 35.30% |
| TOST240621P00029000 | 2024-05-15 10:29AM EDT | 29.00 | 2.04 | 1.96 | 2.01 | -0.26 | -11.30% | 9 | 426 | 35.16% |
| TOST240621P00030000 | 2024-05-15 11:10AM EDT | 30.00 | 2.65 | 2.58 | 2.80 | -0.52 | -16.40% | 1 | 44 | 37.35% |
| TOST240621P00031000 | 2024-05-08 10:29AM EDT | 31.00 | 4.85 | 3.50 | 3.60 | 0.00 | - | 15 | 15 | 37.31% |
| TOST240621P00032000 | 2024-05-15 10:24AM EDT | 32.00 | 4.45 | 4.40 | 4.45 | -0.90 | -16.82% | 62 | 1 | 36.43% |
| TOST240621P00033000 | 2024-03-18 10:53AM EDT | 33.00 | 9.60 | 10.25 | 10.90 | 0.00 | - | 2 | 13 | 199.80% |
| TOST240621P00035000 | 2024-05-08 2:21PM EDT | 35.00 | 8.05 | 7.25 | 7.55 | 0.00 | - | 1 | 1 | 57.52% |
© 2024 Yahoo. All rights reserved.