Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719C00019000 | 2024-06-20 10:49AM EDT | 19.00 | 6.20 | 5.45 | 8.75 | 0.00 | - | 2 | 4 | 110.16% |
| TOST240719C00020000 | 2024-06-21 3:58PM EDT | 20.00 | 5.60 | 4.75 | 6.95 | -0.15 | -2.61% | 10 | 33 | 79.10% |
| TOST240719C00021000 | 2024-06-21 1:45PM EDT | 21.00 | 4.30 | 3.85 | 5.40 | -0.03 | -0.69% | 8 | 152 | 99.71% |
| TOST240719C00022000 | 2024-06-21 3:11PM EDT | 22.00 | 3.60 | 3.45 | 4.30 | -0.13 | -3.49% | 11 | 362 | 57.42% |
| TOST240719C00023000 | 2024-06-21 3:31PM EDT | 23.00 | 2.89 | 2.69 | 3.15 | -0.11 | -3.67% | 8 | 1,275 | 59.47% |
| TOST240719C00024000 | 2024-06-21 3:37PM EDT | 24.00 | 2.09 | 2.06 | 2.16 | -0.11 | -5.00% | 40 | 995 | 46.19% |
| TOST240719C00025000 | 2024-06-21 3:43PM EDT | 25.00 | 1.47 | 1.45 | 1.51 | -0.12 | -7.55% | 58 | 1,680 | 44.53% |
| TOST240719C00026000 | 2024-06-21 3:19PM EDT | 26.00 | 0.90 | 0.94 | 0.99 | -0.17 | -15.89% | 131 | 1,024 | 43.16% |
| TOST240719C00027000 | 2024-06-21 3:47PM EDT | 27.00 | 0.59 | 0.58 | 0.64 | -0.11 | -15.71% | 74 | 3,370 | 43.36% |
| TOST240719C00028000 | 2024-06-21 3:55PM EDT | 28.00 | 0.40 | 0.37 | 0.41 | -0.04 | -9.09% | 170 | 1,701 | 44.14% |
| TOST240719C00029000 | 2024-06-21 3:53PM EDT | 29.00 | 0.23 | 0.21 | 0.26 | -0.06 | -20.69% | 58 | 1,257 | 45.12% |
| TOST240719C00030000 | 2024-06-21 3:55PM EDT | 30.00 | 0.18 | 0.13 | 0.17 | +0.03 | +20.00% | 25 | 618 | 46.58% |
| TOST240719C00031000 | 2024-06-18 10:52AM EDT | 31.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 53 | 59 | 48.83% |
| TOST240719C00032000 | 2024-06-21 2:49PM EDT | 32.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 4 | 18 | 52.54% |
| TOST240719C00033000 | 2024-06-12 11:35AM EDT | 33.00 | 0.09 | 0.02 | 0.24 | 0.00 | - | 9 | 16 | 61.33% |
| TOST240719C00034000 | 2024-05-30 12:06PM EDT | 34.00 | 0.02 | 0.02 | 0.42 | 0.00 | - | 8 | 15 | 75.20% |
| TOST240719C00035000 | 2024-05-28 10:23AM EDT | 35.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | 8 | 11 | 67.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719P00017000 | 2024-06-17 3:36PM EDT | 17.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 140 | 60 | 78.91% |
| TOST240719P00018000 | 2024-06-20 9:30AM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 164 | 74.61% |
| TOST240719P00019000 | 2024-06-21 2:30PM EDT | 19.00 | 0.04 | 0.01 | 0.18 | -0.09 | -69.23% | 1 | 39 | 67.97% |
| TOST240719P00020000 | 2024-06-20 3:55PM EDT | 20.00 | 0.03 | 0.02 | 0.18 | 0.00 | - | 31 | 158 | 58.98% |
| TOST240719P00021000 | 2024-06-21 3:00PM EDT | 21.00 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 13 | 332 | 48.05% |
| TOST240719P00022000 | 2024-06-21 3:25PM EDT | 22.00 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 31 | 2,831 | 44.53% |
| TOST240719P00023000 | 2024-06-21 3:00PM EDT | 23.00 | 0.31 | 0.24 | 0.29 | -0.05 | -13.89% | 9 | 641 | 43.16% |
| TOST240719P00024000 | 2024-06-21 11:27AM EDT | 24.00 | 0.63 | 0.47 | 0.51 | 0.00 | - | 4 | 347 | 41.50% |
| TOST240719P00025000 | 2024-06-21 3:57PM EDT | 25.00 | 0.81 | 0.83 | 0.87 | -0.14 | -14.74% | 58 | 603 | 40.82% |
| TOST240719P00026000 | 2024-06-21 3:34PM EDT | 26.00 | 1.36 | 1.34 | 1.37 | -0.21 | -13.38% | 3 | 636 | 40.23% |
| TOST240719P00027000 | 2024-06-20 3:09PM EDT | 27.00 | 2.20 | 1.96 | 2.03 | 0.00 | - | 3 | 582 | 40.63% |
| TOST240719P00028000 | 2024-06-20 11:58AM EDT | 28.00 | 3.15 | 2.53 | 2.88 | 0.00 | - | 2 | 566 | 44.63% |
| TOST240719P00029000 | 2024-05-28 10:27AM EDT | 29.00 | 3.40 | 3.55 | 4.65 | 0.00 | - | 6 | 215 | 63.97% |
| TOST240719P00030000 | 2024-05-24 3:20PM EDT | 30.00 | 4.70 | 3.95 | 5.60 | 0.00 | - | 120 | 0 | 56.06% |
| TOST240719P00031000 | 2024-05-23 10:15AM EDT | 31.00 | 5.20 | 4.95 | 6.55 | 0.00 | - | - | 0 | 61.72% |
© 2024 Yahoo. All rights reserved.