Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117C00002500 | 2024-03-12 3:51PM EDT | 2.50 | 22.49 | 21.00 | 23.15 | 0.00 | - | 2 | 15 | 0.00% |
| TOST250117C00005000 | 2024-05-14 1:52PM EDT | 5.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST250117C00007500 | 2024-04-19 2:54PM EDT | 7.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| TOST250117C00010000 | 2024-05-20 2:56PM EDT | 10.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST250117C00012500 | 2024-05-17 2:09PM EDT | 12.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST250117C00015000 | 2024-05-16 11:42AM EDT | 15.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST250117C00017500 | 2024-05-16 11:42AM EDT | 17.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST250117C00020000 | 2024-05-20 1:09PM EDT | 20.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TOST250117C00021000 | 2024-05-10 1:03PM EDT | 21.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST250117C00022500 | 2024-05-21 11:47AM EDT | 22.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TOST250117C00024000 | 2024-05-15 10:53AM EDT | 24.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST250117C00025000 | 2024-05-21 3:45PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TOST250117C00026000 | 2024-05-21 12:28PM EDT | 26.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST250117C00027000 | 2024-05-21 9:30AM EDT | 27.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TOST250117C00028000 | 2024-05-20 3:24PM EDT | 28.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TOST250117C00029000 | 2024-05-16 11:43AM EDT | 29.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TOST250117C00030000 | 2024-05-21 3:58PM EDT | 30.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| TOST250117C00031000 | 2024-05-20 12:24PM EDT | 31.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST250117C00032000 | 2024-05-21 12:33PM EDT | 32.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TOST250117C00033000 | 2024-05-21 9:30AM EDT | 33.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST250117C00034000 | 2024-05-16 1:01PM EDT | 34.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST250117C00035000 | 2024-05-21 2:26PM EDT | 35.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| TOST250117C00036000 | 2024-05-21 10:48AM EDT | 36.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TOST250117C00037000 | 2024-05-16 3:53PM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TOST250117C00038000 | 2024-05-09 1:36PM EDT | 38.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST250117C00039000 | 2024-05-14 9:35AM EDT | 39.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST250117C00040000 | 2024-05-21 1:06PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117P00002500 | 2024-03-18 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 148.44% |
| TOST250117P00005000 | 2024-04-05 3:46PM EDT | 5.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 106.64% |
| TOST250117P00007500 | 2024-05-14 2:39PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TOST250117P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOST250117P00012500 | 2024-05-17 2:17PM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOST250117P00015000 | 2024-05-21 10:14AM EDT | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TOST250117P00016000 | 2024-05-17 1:12PM EDT | 16.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TOST250117P00017500 | 2024-05-21 9:30AM EDT | 17.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TOST250117P00019000 | 2024-05-17 2:25PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TOST250117P00020000 | 2024-05-21 2:11PM EDT | 20.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TOST250117P00021000 | 2024-05-14 9:35AM EDT | 21.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST250117P00022500 | 2024-05-21 11:20AM EDT | 22.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TOST250117P00024000 | 2024-05-15 12:52PM EDT | 24.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TOST250117P00025000 | 2024-05-21 1:00PM EDT | 25.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TOST250117P00027000 | 2024-05-17 9:32AM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST250117P00028000 | 2024-05-15 11:34AM EDT | 28.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST250117P00030000 | 2024-05-13 1:17PM EDT | 30.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST250117P00032000 | 2024-05-20 3:05PM EDT | 32.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| TOST250117P00035000 | 2024-05-15 10:48AM EDT | 35.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST250117P00040000 | 2024-05-20 11:18AM EDT | 40.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.