Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628C00021000 | 2024-06-18 9:53AM EDT | 21.00 | 3.57 | 2.73 | 6.70 | 0.00 | - | 5 | 16 | 120.70% |
| TOST240628C00021500 | 2024-06-14 3:02PM EDT | 21.50 | 1.25 | 2.89 | 6.20 | 0.00 | - | 1 | 39 | 156.25% |
| TOST240628C00022000 | 2024-06-21 9:36AM EDT | 22.00 | 3.14 | 2.24 | 4.95 | -0.29 | -8.45% | 2 | 48 | 73.83% |
| TOST240628C00022500 | 2024-06-21 9:42AM EDT | 22.50 | 2.47 | 2.59 | 3.30 | -0.63 | -20.32% | 30 | 180 | 99.80% |
| TOST240628C00023000 | 2024-06-21 2:36PM EDT | 23.00 | 2.30 | 2.15 | 2.97 | -0.16 | -6.50% | 17 | 145 | 107.42% |
| TOST240628C00023500 | 2024-06-21 12:38PM EDT | 23.50 | 1.78 | 1.74 | 2.45 | -0.12 | -6.32% | 32 | 140 | 92.19% |
| TOST240628C00024000 | 2024-06-21 3:01PM EDT | 24.00 | 1.43 | 1.57 | 1.73 | -0.07 | -4.67% | 30 | 240 | 56.06% |
| TOST240628C00024500 | 2024-06-21 12:39PM EDT | 24.50 | 1.00 | 1.04 | 1.32 | -0.13 | -11.50% | 14 | 423 | 52.93% |
| TOST240628C00025000 | 2024-06-21 3:56PM EDT | 25.00 | 1.04 | 0.87 | 0.95 | +0.08 | +8.33% | 69 | 1,678 | 49.81% |
| TOST240628C00025500 | 2024-06-21 3:56PM EDT | 25.50 | 0.72 | 0.59 | 0.66 | +0.02 | +2.86% | 440 | 235 | 49.02% |
| TOST240628C00026000 | 2024-06-21 3:59PM EDT | 26.00 | 0.41 | 0.37 | 0.43 | -0.10 | -19.61% | 207 | 530 | 48.05% |
| TOST240628C00026500 | 2024-06-21 3:56PM EDT | 26.50 | 0.30 | 0.22 | 0.29 | -0.05 | -14.29% | 24 | 188 | 49.81% |
| TOST240628C00027000 | 2024-06-21 3:51PM EDT | 27.00 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 147 | 46 | 51.17% |
| TOST240628C00027500 | 2024-06-21 3:35PM EDT | 27.50 | 0.09 | 0.08 | 0.12 | -0.05 | -35.71% | 2 | 212 | 52.15% |
| TOST240628C00028000 | 2024-06-21 1:50PM EDT | 28.00 | 0.04 | 0.05 | 0.08 | -0.04 | -50.00% | 11 | 250 | 51.17% |
| TOST240628C00028500 | 2024-06-21 2:47PM EDT | 28.50 | 0.05 | 0.02 | 0.25 | +0.03 | +150.00% | 12 | 45 | 70.70% |
| TOST240628C00029000 | 2024-06-12 2:44PM EDT | 29.00 | 0.03 | 0.02 | 0.60 | 0.00 | - | 1 | 35 | 101.76% |
| TOST240628C00029500 | 2024-06-04 1:53PM EDT | 29.50 | 0.02 | 0.01 | 0.67 | 0.00 | - | 8 | 66 | 113.67% |
| TOST240628C00030000 | 2024-06-21 3:31PM EDT | 30.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 4 | 96 | 65.63% |
| TOST240628C00030500 | 2024-06-10 2:19PM EDT | 30.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 9 | 134.77% |
| TOST240628C00031000 | 2024-06-03 3:55PM EDT | 31.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 12 | 142.58% |
| TOST240628C00031500 | 2024-06-06 9:32AM EDT | 31.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 149.41% |
| TOST240628C00032000 | 2024-06-03 10:50AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 31 | 156.64% |
| TOST240628C00033000 | 2024-05-13 12:44PM EDT | 33.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 201.95% |
| TOST240628C00034000 | 2024-06-21 11:03AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 203 | 2 | 98.44% |
| TOST240628C00035000 | 2024-06-21 11:02AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 186 | 505 | 93.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628P00017000 | 2024-06-07 10:18AM EDT | 17.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 41 | 54 | 280.08% |
| TOST240628P00019000 | 2024-06-10 10:23AM EDT | 19.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 244.53% |
| TOST240628P00020000 | 2024-06-17 10:57AM EDT | 20.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 31 | 157.42% |
| TOST240628P00020500 | 2024-06-17 10:30AM EDT | 20.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 107.81% |
| TOST240628P00021000 | 2024-06-20 2:45PM EDT | 21.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 1 | 448 | 93.75% |
| TOST240628P00021500 | 2024-06-20 2:45PM EDT | 21.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 60 | 126 | 95.70% |
| TOST240628P00022000 | 2024-06-20 2:44PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 61 | 113 | 63.28% |
| TOST240628P00022500 | 2024-06-20 10:08AM EDT | 22.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 23 | 347 | 79.30% |
| TOST240628P00023000 | 2024-06-21 1:18PM EDT | 23.00 | 0.08 | 0.01 | 0.06 | -0.01 | -11.11% | 108 | 311 | 50.78% |
| TOST240628P00023500 | 2024-06-21 11:40AM EDT | 23.50 | 0.11 | 0.04 | 0.46 | -0.02 | -15.38% | 844 | 255 | 74.80% |
| TOST240628P00024000 | 2024-06-21 3:58PM EDT | 24.00 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 4,227 | 2,563 | 51.17% |
| TOST240628P00024500 | 2024-06-21 3:58PM EDT | 24.50 | 0.21 | 0.19 | 0.24 | -0.09 | -30.00% | 372 | 100 | 49.02% |
| TOST240628P00025000 | 2024-06-21 3:59PM EDT | 25.00 | 0.36 | 0.35 | 0.38 | -0.15 | -29.41% | 1,142 | 189 | 47.46% |
| TOST240628P00025500 | 2024-06-21 3:40PM EDT | 25.50 | 0.60 | 0.54 | 0.60 | -0.29 | -32.58% | 145 | 16 | 47.46% |
| TOST240628P00026000 | 2024-06-20 11:10AM EDT | 26.00 | 1.16 | 0.85 | 0.89 | -0.12 | -9.38% | 1 | 21 | 48.05% |
| TOST240628P00026500 | 2024-06-17 9:57AM EDT | 26.50 | 3.31 | 0.76 | 1.26 | 0.00 | - | 2 | 43 | 50.59% |
| TOST240628P00027000 | 2024-06-21 1:32PM EDT | 27.00 | 1.93 | 1.45 | 1.83 | -3.12 | -61.78% | 1 | 128 | 50.00% |
| TOST240628P00027500 | 2024-06-20 11:00AM EDT | 27.50 | 2.43 | 1.74 | 2.12 | 0.00 | - | 1 | 4 | 57.23% |
| TOST240628P00028000 | 2024-06-21 9:35AM EDT | 28.00 | 2.75 | 2.28 | 2.62 | +0.15 | +5.77% | 8 | 10 | 66.02% |
| TOST240628P00029500 | 2024-05-23 3:02PM EDT | 29.50 | 4.25 | 2.58 | 6.00 | 0.00 | - | 4 | 2 | 112.50% |
| TOST240628P00030000 | 2024-05-13 3:28PM EDT | 30.00 | 3.33 | 5.40 | 7.50 | 0.00 | - | 1 | 1 | 270.31% |
© 2024 Yahoo. All rights reserved.