Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240802C00020500 | 2024-06-24 10:39AM EDT | 20.50 | 5.25 | 4.15 | 5.25 | 0.00 | - | 14 | 0 | 76.07% |
| TOST240802C00022000 | 2024-06-18 12:10PM EDT | 22.00 | 2.99 | 3.50 | 3.80 | 0.00 | - | - | 0 | 52.73% |
| TOST240802C00022500 | 2024-07-01 12:42PM EDT | 22.50 | 3.45 | 3.10 | 3.55 | 0.00 | - | 1 | 0 | 55.96% |
| TOST240802C00023000 | 2024-06-28 3:46PM EDT | 23.00 | 3.15 | 2.67 | 3.35 | 0.00 | - | 1 | 1 | 57.91% |
| TOST240802C00023500 | 2024-06-25 3:21PM EDT | 23.50 | 3.05 | 2.28 | 4.00 | 0.00 | - | - | 1 | 75.88% |
| TOST240802C00024000 | 2024-07-01 3:29PM EDT | 24.00 | 2.39 | 1.94 | 2.57 | 0.00 | - | 1 | 5 | 53.61% |
| TOST240802C00024500 | 2024-06-27 11:25AM EDT | 24.50 | 2.30 | 1.57 | 3.05 | 0.00 | - | 2 | 0 | 66.02% |
| TOST240802C00025000 | 2024-07-03 12:36PM EDT | 25.00 | 1.43 | 1.40 | 1.66 | -0.12 | -7.74% | 5 | 395 | 52.15% |
| TOST240802C00025500 | 2024-07-03 11:55AM EDT | 25.50 | 1.38 | 0.94 | 1.45 | +0.03 | +2.22% | 3 | 0 | 53.13% |
| TOST240802C00026000 | 2024-06-28 3:57PM EDT | 26.00 | 1.30 | 0.88 | 1.24 | 0.00 | - | 20 | 0 | 53.22% |
| TOST240802C00026500 | 2024-07-03 10:41AM EDT | 26.50 | 1.09 | 0.60 | 0.89 | +0.14 | +14.74% | 15 | 500 | 47.46% |
| TOST240802C00027000 | 2024-07-03 12:47PM EDT | 27.00 | 0.62 | 0.56 | 0.82 | -0.09 | -12.68% | 8 | 0 | 50.78% |
| TOST240802C00027500 | 2024-07-03 10:25AM EDT | 27.50 | 0.71 | 0.47 | 0.55 | +0.12 | +20.34% | 2 | 0 | 45.61% |
| TOST240802C00028000 | 2024-07-02 2:22PM EDT | 28.00 | 0.45 | 0.36 | 0.63 | 0.00 | - | 16 | 0 | 53.71% |
| TOST240802C00029000 | 2024-07-02 11:29AM EDT | 29.00 | 0.30 | 0.21 | 0.36 | 0.00 | - | 16 | 0 | 50.20% |
| TOST240802C00030000 | 2024-07-02 11:00AM EDT | 30.00 | 0.21 | 0.12 | 0.19 | 0.00 | - | 8 | 0 | 47.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240802P00018000 | 2024-06-18 3:28PM EDT | 18.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 12 | 148.14% |
| TOST240802P00019000 | 2024-06-17 3:54PM EDT | 19.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 3 | 132.62% |
| TOST240802P00019500 | 2024-06-17 11:02AM EDT | 19.50 | 0.30 | 0.00 | 2.16 | 0.00 | - | - | 0 | 125.29% |
| TOST240802P00020000 | 2024-06-26 10:26AM EDT | 20.00 | 0.02 | 0.00 | 2.16 | 0.00 | - | 8 | 7 | 117.68% |
| TOST240802P00020500 | 2024-07-02 11:28AM EDT | 20.50 | 0.25 | 0.01 | 0.81 | 0.00 | - | 8 | 43 | 74.22% |
| TOST240802P00021000 | 2024-07-02 11:27AM EDT | 21.00 | 0.12 | 0.06 | 0.12 | 0.00 | - | 16 | 42 | 47.27% |
| TOST240802P00021500 | 2024-07-02 2:53PM EDT | 21.50 | 0.13 | 0.11 | 0.17 | 0.00 | - | 11 | 0 | 46.88% |
| TOST240802P00022000 | 2024-06-20 2:12PM EDT | 22.00 | 0.38 | 0.14 | 0.30 | 0.00 | - | - | 0 | 50.39% |
| TOST240802P00023000 | 2024-07-01 1:01PM EDT | 23.00 | 0.45 | 0.09 | 0.80 | 0.00 | - | 2 | 0 | 62.11% |
| TOST240802P00023500 | 2024-07-02 1:24PM EDT | 23.50 | 0.40 | 0.26 | 0.64 | 0.00 | - | 7 | 0 | 48.73% |
| TOST240802P00024500 | 2024-07-01 11:31AM EDT | 24.50 | 0.78 | 0.62 | 1.87 | 0.00 | - | 35 | 0 | 56.84% |
| TOST240802P00025000 | 2024-07-01 11:33AM EDT | 25.00 | 1.06 | 0.19 | 1.98 | 0.00 | - | 36 | 0 | 74.22% |
| TOST240802P00026500 | 2024-07-03 10:17AM EDT | 26.50 | 1.36 | 1.63 | 1.97 | -0.43 | -24.02% | 1 | 0 | 43.56% |
© 2024 Yahoo. All rights reserved.