Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240726C00020000 | 2024-06-24 2:05PM EDT | 20.00 | 5.75 | 4.40 | 7.95 | 0.00 | - | 1 | 2 | 89.84% |
| TOST240726C00020500 | 2024-06-25 1:29PM EDT | 20.50 | 5.55 | 4.20 | 7.45 | 0.00 | - | 1 | 1 | 93.46% |
| TOST240726C00021000 | 2024-06-20 2:22PM EDT | 21.00 | 4.56 | 3.45 | 6.95 | 0.00 | - | - | 3 | 78.91% |
| TOST240726C00022000 | 2024-06-18 12:03PM EDT | 22.00 | 2.85 | 2.06 | 6.10 | 0.00 | - | 20 | 8 | 58.98% |
| TOST240726C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 1.50 | 2.03 | 5.65 | 0.00 | - | 5 | 7 | 67.77% |
| TOST240726C00023000 | 2024-06-20 3:52PM EDT | 23.00 | 2.76 | 2.54 | 3.50 | 0.00 | - | 21 | 15 | 68.85% |
| TOST240726C00023500 | 2024-06-18 9:30AM EDT | 23.50 | 1.23 | 2.18 | 4.85 | 0.00 | - | - | 1 | 83.98% |
| TOST240726C00024000 | 2024-06-20 10:07AM EDT | 24.00 | 1.72 | 1.24 | 3.00 | 0.00 | - | 4 | 30 | 75.29% |
| TOST240726C00024500 | 2024-06-27 3:04PM EDT | 24.50 | 1.98 | 1.69 | 4.10 | 0.00 | - | 1 | 17 | 82.42% |
| TOST240726C00025000 | 2024-06-27 11:26AM EDT | 25.00 | 1.82 | 0.40 | 2.38 | 0.00 | - | 1 | 423 | 73.05% |
| TOST240726C00025500 | 2024-06-26 9:56AM EDT | 25.50 | 1.18 | 0.68 | 3.55 | 0.00 | - | 6 | 67 | 72.56% |
| TOST240726C00026000 | 2024-06-28 3:11PM EDT | 26.00 | 1.23 | 0.84 | 1.25 | +0.10 | +8.85% | 1 | 123 | 49.41% |
| TOST240726C00026500 | 2024-06-27 10:12AM EDT | 26.50 | 1.04 | 0.62 | 3.05 | 0.00 | - | 2 | 29 | 78.52% |
| TOST240726C00027000 | 2024-06-28 3:05PM EDT | 27.00 | 0.65 | 0.12 | 2.85 | -0.07 | -9.72% | 1 | 167 | 72.75% |
| TOST240726C00027500 | 2024-06-28 9:55AM EDT | 27.50 | 0.42 | 0.28 | 2.70 | -0.20 | -32.26% | 1 | 39 | 79.49% |
| TOST240726C00028000 | 2024-06-28 2:59PM EDT | 28.00 | 0.37 | 0.31 | 2.59 | -0.07 | -15.91% | 2 | 22 | 84.13% |
| TOST240726C00028500 | 2024-06-28 2:59PM EDT | 28.50 | 0.28 | 0.32 | 0.38 | -0.11 | -28.21% | 102 | 16 | 45.70% |
| TOST240726C00029000 | 2024-06-25 10:16AM EDT | 29.00 | 0.25 | 0.23 | 0.89 | 0.00 | - | 8 | 20 | 58.79% |
| TOST240726C00030000 | 2024-06-27 10:56AM EDT | 30.00 | 0.20 | 0.13 | 1.31 | 0.00 | - | 1 | 4 | 75.20% |
| TOST240726C00031000 | 2024-06-20 9:48AM EDT | 31.00 | 0.12 | 0.05 | 1.53 | 0.00 | - | - | 4 | 86.91% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240726P00016000 | 2024-06-28 1:21PM EDT | 16.00 | 0.01 | 0.00 | 2.16 | +0.01 | - | 9 | 0 | 200.00% |
| TOST240726P00018500 | 2024-06-14 11:12AM EDT | 18.50 | 0.28 | 0.02 | 2.17 | 0.00 | - | 8 | 12 | 156.54% |
| TOST240726P00019000 | 2024-06-17 10:56AM EDT | 19.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 8 | 12 | 127.15% |
| TOST240726P00019500 | 2024-06-17 10:55AM EDT | 19.50 | 0.24 | 0.00 | 2.16 | 0.00 | - | 8 | 8 | 139.16% |
| TOST240726P00020000 | 2024-06-14 2:01PM EDT | 20.00 | 0.39 | 0.00 | 1.86 | 0.00 | - | - | 2 | 122.85% |
| TOST240726P00020500 | 2024-06-10 11:48AM EDT | 20.50 | 0.52 | 0.00 | 2.17 | 0.00 | - | - | 1 | 123.54% |
| TOST240726P00021000 | 2024-06-20 10:34AM EDT | 21.00 | 0.21 | 0.02 | 2.20 | 0.00 | - | 1 | 3 | 116.99% |
| TOST240726P00021500 | 2024-06-28 11:09AM EDT | 21.50 | 0.05 | 0.04 | 2.17 | -0.05 | -50.00% | 8 | 14 | 108.89% |
| TOST240726P00022000 | 2024-06-28 11:08AM EDT | 22.00 | 0.12 | 0.08 | 1.69 | -0.01 | -7.69% | 8 | 25 | 90.63% |
| TOST240726P00022500 | 2024-06-28 3:39PM EDT | 22.50 | 0.17 | 0.13 | 2.29 | -0.03 | -15.00% | 1 | 3 | 98.24% |
| TOST240726P00023000 | 2024-06-28 10:44AM EDT | 23.00 | 0.23 | 0.00 | 2.36 | 0.00 | - | 1 | 106 | 89.06% |
| TOST240726P00024000 | 2024-06-20 1:49PM EDT | 24.00 | 0.89 | 0.17 | 2.59 | 0.00 | - | - | 5 | 81.35% |
| TOST240726P00025000 | 2024-06-21 12:28PM EDT | 25.00 | 1.25 | 0.65 | 2.94 | 0.00 | - | 100 | 100 | 79.98% |
| TOST240726P00025500 | 2024-06-20 11:41AM EDT | 25.50 | 1.58 | 0.84 | 3.15 | 0.00 | - | - | 2 | 78.08% |
| TOST240726P00026000 | 2024-06-20 10:13AM EDT | 26.00 | 1.93 | 0.76 | 3.40 | 0.00 | - | - | 2 | 71.34% |
| TOST240726P00028500 | 2024-06-18 2:51PM EDT | 28.50 | 4.30 | 2.32 | 3.30 | 0.00 | - | - | 10 | 54.49% |
© 2024 Yahoo. All rights reserved.