Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503C00027000 | 2024-04-29 12:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 42 | 100.00% |
| TOST240510C00027000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 0.50 | 0.52 | 0.56 | -0.17 | -25.37% | 211 | 325 | 122.46% |
| TOST240517C00027000 | 2024-05-01 11:02AM EDT | 2024-05-17 | 0.58 | 0.58 | 0.61 | -0.19 | -24.68% | 26 | 1,970 | 95.51% |
| TOST240524C00027000 | 2024-04-30 12:51PM EDT | 2024-05-24 | 0.84 | 0.64 | 0.80 | 0.00 | - | 14 | 29 | 86.43% |
| TOST240531C00027000 | 2024-04-30 10:18AM EDT | 2024-05-31 | 0.99 | 0.71 | 0.99 | 0.00 | - | 101 | 116 | 81.54% |
| TOST240621C00027000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 0.94 | 0.94 | 0.99 | -0.24 | -20.34% | 69 | 6,173 | 66.46% |
| TOST240920C00027000 | 2024-05-01 2:22PM EDT | 2024-09-20 | 2.05 | 1.98 | 2.11 | -0.45 | -18.00% | 68 | 1,972 | 60.06% |
| TOST241220C00027000 | 2024-05-01 10:23AM EDT | 2024-12-20 | 2.87 | 2.97 | 3.10 | -0.40 | -12.23% | 50 | 21 | 60.57% |
| TOST250117C00027000 | 2024-05-01 10:14AM EDT | 2025-01-17 | 3.05 | 3.10 | 3.30 | -0.70 | -18.67% | 1 | 620 | 59.38% |
| TOST260116C00027000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 6.25 | 5.75 | 6.60 | 0.00 | - | 1 | 283 | 63.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503P00027000 | 2024-04-19 1:49PM EDT | 2024-05-03 | 5.05 | 2.40 | 4.65 | 0.00 | - | 1 | 1 | 280.47% |
| TOST240510P00027000 | 2024-05-01 2:33PM EDT | 2024-05-10 | 4.55 | 4.40 | 4.55 | +0.60 | +15.19% | 5 | 2 | 116.41% |
| TOST240517P00027000 | 2024-05-01 2:33PM EDT | 2024-05-17 | 4.60 | 4.45 | 4.60 | +0.25 | +5.75% | 9 | 86 | 90.82% |
| TOST240621P00027000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 4.15 | 4.75 | 4.90 | 0.00 | - | 1 | 131 | 61.72% |
| TOST240920P00027000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 5.50 | 5.55 | 5.75 | -0.40 | -6.78% | 16 | 360 | 52.88% |
| TOST241220P00027000 | 2024-05-01 1:26PM EDT | 2024-12-20 | 6.50 | 6.15 | 6.30 | +0.76 | +13.24% | 2 | 9 | 50.46% |
| TOST250117P00027000 | 2024-05-01 1:56PM EDT | 2025-01-17 | 6.45 | 6.25 | 6.40 | +0.65 | +11.21% | 1 | 28 | 49.00% |
| TOST260116P00027000 | 2024-03-26 10:30AM EDT | 2026-01-16 | 7.50 | 7.95 | 8.25 | 0.00 | - | 1 | 20 | 47.14% |
© 2024 Yahoo. All rights reserved.