Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920C00009000 | 2024-04-03 9:47AM EDT | 9.00 | 14.42 | 13.60 | 14.85 | 0.00 | - | 3 | 5 | 0.00% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 0.00% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 13.20 | 14.10 | 0.00 | - | 9 | 106 | 83.01% |
| TOST240920C00015000 | 2024-05-10 1:05PM EDT | 15.00 | 12.40 | 12.95 | 13.50 | 0.00 | - | 20 | 1,322 | 82.13% |
| TOST240920C00016000 | 2024-05-08 3:12PM EDT | 16.00 | 11.30 | 12.00 | 13.30 | 0.00 | - | 3 | 149 | 91.41% |
| TOST240920C00017000 | 2024-05-10 11:43AM EDT | 17.00 | 10.52 | 10.60 | 11.25 | 0.00 | - | 1 | 85 | 53.61% |
| TOST240920C00018000 | 2024-05-15 11:34AM EDT | 18.00 | 10.02 | 9.95 | 11.05 | +0.59 | +6.26% | 2 | 64 | 71.68% |
| TOST240920C00019000 | 2024-05-08 3:35PM EDT | 19.00 | 8.76 | 9.30 | 9.40 | 0.00 | - | 1 | 31 | 60.30% |
| TOST240920C00020000 | 2024-05-15 12:59PM EDT | 20.00 | 8.61 | 8.40 | 8.50 | +0.64 | +8.03% | 101 | 315 | 57.18% |
| TOST240920C00021000 | 2024-05-15 2:24PM EDT | 21.00 | 7.58 | 7.50 | 7.65 | +0.29 | +3.98% | 12 | 207 | 54.39% |
| TOST240920C00022000 | 2024-05-13 1:16PM EDT | 22.00 | 6.60 | 6.80 | 7.10 | 0.00 | - | 2 | 95 | 56.79% |
| TOST240920C00023000 | 2024-05-15 10:15AM EDT | 23.00 | 6.15 | 6.00 | 6.10 | +0.40 | +6.96% | 3 | 606 | 52.30% |
| TOST240920C00024000 | 2024-05-15 3:26PM EDT | 24.00 | 5.50 | 5.25 | 5.40 | +0.53 | +10.66% | 74 | 578 | 50.83% |
| TOST240920C00025000 | 2024-05-15 3:35PM EDT | 25.00 | 4.75 | 4.65 | 4.75 | +0.40 | +9.20% | 10 | 2,360 | 50.46% |
| TOST240920C00026000 | 2024-05-15 11:34AM EDT | 26.00 | 4.09 | 4.05 | 4.15 | +0.24 | +6.23% | 16 | 553 | 50.49% |
| TOST240920C00027000 | 2024-05-15 3:42PM EDT | 27.00 | 3.60 | 3.50 | 3.60 | +0.35 | +10.77% | 17 | 3,523 | 49.73% |
| TOST240920C00028000 | 2024-05-15 3:36PM EDT | 28.00 | 3.10 | 3.00 | 3.10 | +0.26 | +9.15% | 16 | 1,156 | 49.00% |
| TOST240920C00029000 | 2024-05-15 10:59AM EDT | 29.00 | 2.66 | 2.60 | 2.65 | +0.25 | +10.37% | 4 | 2,421 | 48.34% |
| TOST240920C00030000 | 2024-05-15 3:12PM EDT | 30.00 | 2.30 | 2.19 | 2.24 | +0.27 | +13.30% | 230 | 3,356 | 47.58% |
| TOST240920C00031000 | 2024-05-14 3:04PM EDT | 31.00 | 1.76 | 1.87 | 1.93 | 0.00 | - | 122 | 1,011 | 47.68% |
| TOST240920C00032000 | 2024-05-15 2:20PM EDT | 32.00 | 1.57 | 1.57 | 1.62 | +0.09 | +6.08% | 23 | 399 | 47.17% |
| TOST240920C00033000 | 2024-05-15 12:59PM EDT | 33.00 | 1.40 | 1.32 | 1.37 | +0.06 | +4.48% | 3 | 524 | 47.00% |
| TOST240920C00034000 | 2024-05-13 12:47PM EDT | 34.00 | 1.12 | 1.11 | 1.16 | 0.00 | - | 1 | 12 | 46.97% |
| TOST240920C00035000 | 2024-05-15 1:24PM EDT | 35.00 | 0.97 | 0.93 | 0.99 | +0.09 | +10.23% | 12 | 1,767 | 47.12% |
| TOST240920C00036000 | 2024-05-09 1:21PM EDT | 36.00 | 0.77 | 0.77 | 0.82 | 0.00 | - | 1 | 1 | 46.78% |
| TOST240920C00037000 | 2024-05-10 9:38AM EDT | 37.00 | 0.65 | 0.65 | 0.70 | 0.00 | - | - | 1 | 47.02% |
| TOST240920C00038000 | 2024-05-13 3:46PM EDT | 38.00 | 0.52 | 0.52 | 0.58 | 0.00 | - | 1 | 3 | 46.83% |
| TOST240920C00040000 | 2024-05-15 3:23PM EDT | 40.00 | 0.43 | 0.37 | 0.42 | 0.00 | - | 2 | 22 | 47.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920P00009000 | 2024-02-21 2:41PM EDT | 9.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 40 | 104.30% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 7 | 88.48% |
| TOST240920P00011000 | 2024-05-10 10:18AM EDT | 11.00 | 0.13 | 0.05 | 0.19 | 0.00 | - | 2 | 344 | 85.94% |
| TOST240920P00012000 | 2024-05-07 10:43AM EDT | 12.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 2 | 19 | 77.73% |
| TOST240920P00013000 | 2024-05-07 10:43AM EDT | 13.00 | 0.44 | 0.02 | 0.22 | 0.00 | - | 2 | 105 | 71.68% |
| TOST240920P00014000 | 2024-05-14 11:27AM EDT | 14.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 5 | 120 | 66.02% |
| TOST240920P00015000 | 2024-05-14 3:56PM EDT | 15.00 | 0.11 | 0.06 | 0.27 | 0.00 | - | 7 | 212 | 63.48% |
| TOST240920P00016000 | 2024-05-15 1:57PM EDT | 16.00 | 0.16 | 0.06 | 0.16 | -0.03 | -15.79% | 2 | 45 | 53.32% |
| TOST240920P00017000 | 2024-05-15 11:43AM EDT | 17.00 | 0.15 | 0.06 | 0.37 | -0.10 | -40.00% | 1 | 38 | 55.47% |
| TOST240920P00018000 | 2024-05-09 3:05PM EDT | 18.00 | 0.26 | 0.13 | 0.22 | 0.00 | - | 61 | 279 | 50.39% |
| TOST240920P00019000 | 2024-05-13 10:22AM EDT | 19.00 | 0.32 | 0.23 | 0.28 | 0.00 | - | 12 | 121 | 48.00% |
| TOST240920P00020000 | 2024-05-14 11:35AM EDT | 20.00 | 0.46 | 0.35 | 0.38 | 0.00 | - | 10 | 3,559 | 46.68% |
| TOST240920P00021000 | 2024-05-14 3:42PM EDT | 21.00 | 0.64 | 0.49 | 0.52 | 0.00 | - | 2 | 208 | 45.75% |
| TOST240920P00022000 | 2024-05-14 1:55PM EDT | 22.00 | 0.68 | 0.68 | 0.71 | -0.17 | -20.00% | 20 | 545 | 45.22% |
| TOST240920P00023000 | 2024-05-14 3:47PM EDT | 23.00 | 1.13 | 0.91 | 0.94 | 0.00 | - | 58 | 1,191 | 44.58% |
| TOST240920P00024000 | 2024-05-15 10:09AM EDT | 24.00 | 1.29 | 1.15 | 1.25 | -0.12 | -8.51% | 10 | 1,697 | 44.56% |
| TOST240920P00025000 | 2024-05-15 2:20PM EDT | 25.00 | 1.56 | 1.52 | 1.58 | -0.20 | -11.36% | 13 | 664 | 43.90% |
| TOST240920P00026000 | 2024-05-14 2:25PM EDT | 26.00 | 2.06 | 1.91 | 1.96 | -0.17 | -7.62% | 1 | 468 | 43.16% |
| TOST240920P00027000 | 2024-05-14 2:00PM EDT | 27.00 | 2.71 | 2.35 | 2.40 | 0.00 | - | 136 | 857 | 42.55% |
| TOST240920P00028000 | 2024-05-15 11:19AM EDT | 28.00 | 2.86 | 2.84 | 2.89 | -0.39 | -12.00% | 37 | 428 | 41.85% |
| TOST240920P00029000 | 2024-05-13 11:09AM EDT | 29.00 | 3.70 | 3.40 | 3.45 | 0.00 | - | 12 | 279 | 41.36% |
| TOST240920P00030000 | 2024-05-13 9:50AM EDT | 30.00 | 4.60 | 4.00 | 4.05 | 0.00 | - | 1 | 38 | 40.65% |
| TOST240920P00031000 | 2024-05-06 9:55AM EDT | 31.00 | 8.50 | 4.60 | 4.70 | 0.00 | - | 1 | 307 | 39.92% |
| TOST240920P00032000 | 2024-05-09 3:09PM EDT | 32.00 | 5.90 | 5.35 | 5.45 | 0.00 | - | 24 | 31 | 40.04% |
| TOST240920P00033000 | 2024-05-14 10:33AM EDT | 33.00 | 6.50 | 6.05 | 6.20 | 0.00 | - | 6 | 15 | 39.40% |
| TOST240920P00034000 | 2024-05-15 2:15PM EDT | 34.00 | 6.95 | 6.40 | 6.95 | -0.60 | -7.95% | 3 | 2 | 37.94% |
| TOST240920P00035000 | 2024-05-10 10:23AM EDT | 35.00 | 8.40 | 7.70 | 7.80 | 0.00 | - | 7 | 7 | 37.74% |
| TOST240920P00036000 | 2024-05-09 2:05PM EDT | 36.00 | 9.15 | 8.55 | 8.70 | 0.00 | - | 9 | 7 | 38.09% |
© 2024 Yahoo. All rights reserved.