Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240614C00025000 | 2024-06-10 3:50PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 77 | 101 | 57.03% |
| TOST240621C00025000 | 2024-06-10 2:32PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.11 | +0.04 | +50.00% | 39 | 0 | 48.83% |
| TOST240628C00025000 | 2024-06-10 3:29PM EDT | 2024-06-28 | 0.21 | 0.16 | 0.20 | +0.05 | +31.25% | 8 | 48 | 46.00% |
| TOST240705C00025000 | 2024-06-07 9:30AM EDT | 2024-07-05 | 0.21 | 0.21 | 0.27 | -0.09 | -30.00% | 1 | 437 | 43.46% |
| TOST240712C00025000 | 2024-06-10 2:06PM EDT | 2024-07-12 | 0.35 | 0.06 | 1.16 | -0.28 | -44.44% | 3 | 2 | 54.59% |
| TOST240719C00025000 | 2024-06-10 3:50PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.46 | +0.04 | +10.53% | 91 | 1,491 | 43.36% |
| TOST240920C00025000 | 2024-06-10 2:39PM EDT | 2024-09-20 | 1.60 | 1.46 | 1.51 | +0.27 | +20.30% | 17 | 2,883 | 50.44% |
| TOST241220C00025000 | 2024-06-10 1:23PM EDT | 2024-12-20 | 2.45 | 2.49 | 2.59 | -0.20 | -7.55% | 334 | 341 | 52.98% |
| TOST250117C00025000 | 2024-06-10 2:56PM EDT | 2025-01-17 | 2.85 | 2.65 | 2.77 | +0.23 | +8.78% | 10 | 2,990 | 51.95% |
| TOST260116C00025000 | 2024-06-07 3:12PM EDT | 2026-01-16 | 5.09 | 5.25 | 5.35 | -0.01 | -0.20% | 2 | 2,430 | 54.79% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240614P00025000 | 2024-06-07 2:40PM EDT | 2024-06-14 | 2.89 | 2.31 | 2.92 | 0.00 | - | 13 | 81 | 93.36% |
| TOST240621P00025000 | 2024-06-10 3:33PM EDT | 2024-06-21 | 2.35 | 2.30 | 2.56 | -0.45 | -16.07% | 41 | 3,079 | 50.00% |
| TOST240628P00025000 | 2024-06-07 10:09AM EDT | 2024-06-28 | 3.10 | 2.20 | 2.65 | +0.48 | +18.32% | 20 | 126 | 46.78% |
| TOST240705P00025000 | 2024-06-07 10:09AM EDT | 2024-07-05 | 2.59 | 1.41 | 2.75 | 0.00 | - | 40 | 59 | 45.90% |
| TOST240712P00025000 | 2024-06-05 11:18AM EDT | 2024-07-12 | 3.05 | 2.00 | 3.05 | 0.00 | - | 1 | 1 | 54.59% |
| TOST240719P00025000 | 2024-06-06 9:42AM EDT | 2024-07-19 | 2.48 | 2.36 | 2.82 | 0.00 | - | 9 | 0 | 39.94% |
| TOST240920P00025000 | 2024-06-07 1:19PM EDT | 2024-09-20 | 3.80 | 3.55 | 3.65 | 0.00 | - | 6 | 719 | 44.43% |
| TOST241220P00025000 | 2024-06-10 3:11PM EDT | 2024-12-20 | 4.30 | 4.30 | 4.40 | -0.18 | -4.02% | 2 | 100 | 44.09% |
| TOST250117P00025000 | 2024-06-04 12:22PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.50 | 0.00 | - | 4 | 0 | 42.65% |
| TOST260116P00025000 | 2024-06-07 12:27PM EDT | 2026-01-16 | 6.15 | 6.00 | 7.10 | 0.00 | - | 1 | 1,473 | 49.12% |
© 2024 Yahoo. All rights reserved.