Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712C00016000 | 2024-06-20 11:05AM EDT | 16.00 | 9.02 | 8.70 | 11.75 | 0.00 | - | - | 0 | 211.72% |
| TOST240712C00018000 | 2024-06-11 10:15AM EDT | 18.00 | 4.83 | 6.20 | 9.80 | 0.00 | - | - | 1 | 140.43% |
| TOST240712C00020000 | 2024-06-14 1:55PM EDT | 20.00 | 2.69 | 4.30 | 7.85 | 0.00 | - | - | 5 | 116.21% |
| TOST240712C00020500 | 2024-06-17 3:57PM EDT | 20.50 | 2.48 | 3.90 | 7.25 | 0.00 | - | - | 1 | 107.81% |
| TOST240712C00021000 | 2024-06-18 9:51AM EDT | 21.00 | 3.76 | 3.10 | 6.70 | 0.00 | - | 1 | 6 | 78.32% |
| TOST240712C00021500 | 2024-06-18 9:54AM EDT | 21.50 | 3.30 | 2.60 | 6.35 | 0.00 | - | 1 | 6 | 80.66% |
| TOST240712C00022000 | 2024-06-17 12:06PM EDT | 22.00 | 1.31 | 2.20 | 5.85 | 0.00 | - | 1 | 1 | 78.32% |
| TOST240712C00022500 | 2024-06-25 11:50AM EDT | 22.50 | 3.22 | 2.54 | 5.50 | 0.00 | - | 8 | 73 | 108.59% |
| TOST240712C00023000 | 2024-06-25 10:05AM EDT | 23.00 | 2.54 | 2.31 | 5.00 | 0.00 | - | 50 | 57 | 107.42% |
| TOST240712C00023500 | 2024-06-21 9:33AM EDT | 23.50 | 2.11 | 1.99 | 4.55 | 0.00 | - | 2 | 7 | 104.10% |
| TOST240712C00024000 | 2024-06-28 3:58PM EDT | 24.00 | 1.98 | 1.77 | 2.41 | +0.34 | +20.73% | 25 | 37 | 50.98% |
| TOST240712C00024500 | 2024-06-28 3:47PM EDT | 24.50 | 1.64 | 1.37 | 2.22 | -0.72 | -30.51% | 10 | 46 | 54.88% |
| TOST240712C00025000 | 2024-06-28 11:55AM EDT | 25.00 | 1.12 | 1.03 | 1.33 | -0.08 | -6.67% | 2 | 237 | 46.68% |
| TOST240712C00025500 | 2024-06-28 11:39AM EDT | 25.50 | 0.82 | 0.89 | 1.10 | -0.23 | -21.90% | 1 | 344 | 49.71% |
| TOST240712C00026000 | 2024-06-28 3:32PM EDT | 26.00 | 0.72 | 0.50 | 0.77 | -0.08 | -10.00% | 2,063 | 198 | 45.22% |
| TOST240712C00026500 | 2024-06-28 3:09PM EDT | 26.50 | 0.58 | 0.37 | 0.76 | +0.04 | +7.41% | 14 | 102 | 55.27% |
| TOST240712C00027000 | 2024-06-28 11:53AM EDT | 27.00 | 0.28 | 0.34 | 0.40 | -0.11 | -28.21% | 2 | 152 | 44.43% |
| TOST240712C00027500 | 2024-06-28 10:27AM EDT | 27.50 | 0.19 | 0.23 | 0.28 | -0.07 | -26.92% | 27 | 12 | 44.43% |
| TOST240712C00028000 | 2024-06-28 3:12PM EDT | 28.00 | 0.18 | 0.15 | 0.20 | -0.09 | -33.33% | 22 | 23 | 45.12% |
| TOST240712C00028500 | 2024-06-24 11:50AM EDT | 28.50 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 1 | 8 | 44.73% |
| TOST240712C00029000 | 2024-06-28 11:07AM EDT | 29.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 16 | 12 | 46.68% |
| TOST240712C00030000 | 2024-06-28 11:07AM EDT | 30.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 8 | 6 | 50.98% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712P00017000 | 2024-06-17 3:36PM EDT | 17.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 42 | 42 | 211.72% |
| TOST240712P00018000 | 2024-06-13 11:08AM EDT | 18.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 8 | 8 | 231.25% |
| TOST240712P00018500 | 2024-06-17 10:56AM EDT | 18.50 | 0.01 | 0.00 | 2.10 | 0.00 | - | 8 | 28 | 217.58% |
| TOST240712P00019000 | 2024-06-18 9:30AM EDT | 19.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 207.91% |
| TOST240712P00019500 | 2024-06-18 2:48PM EDT | 19.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 8 | 12 | 196.39% |
| TOST240712P00020000 | 2024-06-24 12:20PM EDT | 20.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 2 | 23 | 185.06% |
| TOST240712P00020500 | 2024-06-20 10:47AM EDT | 20.50 | 0.05 | 0.01 | 1.29 | 0.00 | - | 8 | 31 | 140.43% |
| TOST240712P00021000 | 2024-06-24 11:01AM EDT | 21.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 1 | 19 | 130.27% |
| TOST240712P00021500 | 2024-06-25 10:14AM EDT | 21.50 | 0.07 | 0.00 | 1.30 | 0.00 | - | 8 | 10 | 120.90% |
| TOST240712P00022000 | 2024-06-25 10:13AM EDT | 22.00 | 0.08 | 0.02 | 1.30 | 0.00 | - | 8 | 19 | 112.01% |
| TOST240712P00022500 | 2024-06-24 1:39PM EDT | 22.50 | 0.12 | 0.03 | 2.18 | 0.00 | - | 2 | 29 | 132.23% |
| TOST240712P00023000 | 2024-06-17 3:36PM EDT | 23.00 | 1.23 | 0.06 | 0.11 | 0.00 | - | 81 | 46 | 48.05% |
| TOST240712P00023500 | 2024-06-28 2:12PM EDT | 23.50 | 0.14 | 0.08 | 1.37 | -1.40 | -90.91% | 8 | 14 | 87.11% |
| TOST240712P00024000 | 2024-06-27 9:36AM EDT | 24.00 | 0.24 | 0.17 | 0.22 | 0.00 | - | 1 | 13 | 43.75% |
| TOST240712P00024500 | 2024-06-27 10:33AM EDT | 24.50 | 0.40 | 0.28 | 0.35 | +0.12 | +42.86% | 3 | 10 | 44.14% |
| TOST240712P00025000 | 2024-06-28 3:07PM EDT | 25.00 | 0.38 | 0.42 | 0.52 | -0.07 | -15.56% | 20 | 38 | 44.53% |
| TOST240712P00025500 | 2024-06-28 12:57PM EDT | 25.50 | 0.76 | 0.61 | 0.71 | +0.15 | +24.59% | 1 | 31 | 43.46% |
© 2024 Yahoo. All rights reserved.