Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240419C00012000 | 2024-04-12 9:34AM EDT | 12.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240419C00013000 | 2024-03-28 2:50PM EDT | 13.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240419C00015000 | 2024-03-27 12:29PM EDT | 15.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240419C00016000 | 2024-03-15 12:37PM EDT | 16.00 | 7.60 | 6.90 | 8.15 | 0.00 | - | - | 2 | 924.22% |
| TOST240419C00017000 | 2024-04-15 1:51PM EDT | 17.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TOST240419C00018000 | 2024-04-04 11:18AM EDT | 18.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240419C00019000 | 2024-04-17 3:51PM EDT | 19.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TOST240419C00020000 | 2024-04-18 1:08PM EDT | 20.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TOST240419C00021000 | 2024-04-18 3:15PM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TOST240419C00021500 | 2024-04-18 1:27PM EDT | 21.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TOST240419C00022000 | 2024-04-18 10:27AM EDT | 22.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TOST240419C00022500 | 2024-04-18 2:16PM EDT | 22.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| TOST240419C00023000 | 2024-04-18 3:40PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| TOST240419C00023500 | 2024-04-18 12:24PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TOST240419C00024000 | 2024-04-18 3:52PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TOST240419C00024500 | 2024-04-18 2:08PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TOST240419C00025000 | 2024-04-18 3:50PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| TOST240419C00025500 | 2024-04-18 12:17PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TOST240419C00026000 | 2024-04-18 12:27PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240419C00026500 | 2024-04-15 1:32PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TOST240419C00027000 | 2024-04-18 9:54AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOST240419C00027500 | 2024-04-09 3:59PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240419C00028000 | 2024-04-18 1:46PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TOST240419C00028500 | 2024-04-04 10:40AM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOST240419C00029000 | 2024-04-12 11:36AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240419C00029500 | 2024-03-26 2:19PM EDT | 29.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TOST240419C00030000 | 2024-04-18 10:32AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240419C00031000 | 2024-03-26 12:22PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240419C00032000 | 2024-03-19 9:40AM EDT | 32.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 147 | 646.09% |
| TOST240419C00033000 | 2024-03-19 10:34AM EDT | 33.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 46 | 48 | 573.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240419P00014000 | 2024-02-22 11:05AM EDT | 14.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 4 | 4 | 515.63% |
| TOST240419P00015000 | 2024-03-04 12:05PM EDT | 15.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 10 | 161 | 450.00% |
| TOST240419P00016000 | 2024-03-15 9:49AM EDT | 16.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | 19 | 121 | 381.25% |
| TOST240419P00017000 | 2024-03-14 12:35PM EDT | 17.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 5 | 610 | 321.88% |
| TOST240419P00018000 | 2024-04-12 2:44PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST240419P00018500 | 2024-04-12 2:21PM EDT | 18.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240419P00019000 | 2024-04-17 1:44PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOST240419P00020000 | 2024-04-18 1:35PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TOST240419P00020500 | 2024-04-17 2:16PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TOST240419P00021000 | 2024-04-18 1:28PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TOST240419P00021500 | 2024-04-17 12:42PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TOST240419P00022000 | 2024-04-18 2:32PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TOST240419P00022500 | 2024-04-18 3:33PM EDT | 22.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| TOST240419P00023000 | 2024-04-18 10:02AM EDT | 23.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240419P00023500 | 2024-04-18 2:45PM EDT | 23.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TOST240419P00024000 | 2024-04-18 3:08PM EDT | 24.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TOST240419P00024500 | 2024-04-18 1:46PM EDT | 24.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TOST240419P00025000 | 2024-04-17 9:37AM EDT | 25.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240419P00025500 | 2024-04-05 3:59PM EDT | 25.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240419P00026000 | 2024-04-05 3:59PM EDT | 26.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240419P00026500 | 2024-04-12 10:42AM EDT | 26.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240419P00027000 | 2024-04-17 2:53PM EDT | 27.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TOST240419P00027500 | 2024-04-17 2:53PM EDT | 27.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TOST240419P00028000 | 2024-03-11 9:38AM EDT | 28.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TOST240419P00028500 | 2024-04-10 2:00PM EDT | 28.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240419P00031000 | 2024-03-07 10:32AM EDT | 31.00 | 5.85 | 5.80 | 9.90 | 0.00 | - | - | 0 | 742.97% |
| TOST240419P00032000 | 2024-03-08 12:48PM EDT | 32.00 | 7.50 | 7.90 | 9.85 | 0.00 | - | 1 | 0 | 346.88% |
© 2024 Yahoo. All rights reserved.