Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503C00016000 | 2024-04-25 1:20PM EDT | 16.00 | 7.10 | 7.95 | 8.55 | 0.00 | - | - | 5 | 445.31% |
| TOST240503C00018500 | 2024-05-01 9:56AM EDT | 18.50 | 4.67 | 5.35 | 5.80 | 0.00 | - | 2 | 1 | 347.66% |
| TOST240503C00019500 | 2024-04-22 12:26PM EDT | 19.50 | 2.54 | 4.45 | 5.80 | 0.00 | - | - | 1 | 431.25% |
| TOST240503C00020000 | 2024-04-26 9:53AM EDT | 20.00 | 3.52 | 4.00 | 4.55 | 0.00 | - | 10 | 7 | 250.00% |
| TOST240503C00020500 | 2024-04-22 12:56PM EDT | 20.50 | 1.50 | 3.55 | 4.15 | 0.00 | - | 6 | 6 | 262.50% |
| TOST240503C00021000 | 2024-04-30 9:45AM EDT | 21.00 | 1.97 | 2.32 | 3.80 | 0.00 | - | 2 | 10 | 377.34% |
| TOST240503C00021500 | 2024-05-01 11:38AM EDT | 21.50 | 1.30 | 0.84 | 3.80 | 0.00 | - | 18 | 98 | 464.06% |
| TOST240503C00022000 | 2024-05-01 2:38PM EDT | 22.00 | 1.11 | 1.68 | 2.83 | 0.00 | - | 62 | 239 | 138.28% |
| TOST240503C00022500 | 2024-05-02 2:35PM EDT | 22.50 | 0.68 | 1.16 | 1.73 | 0.00 | - | 11 | 238 | 101.56% |
| TOST240503C00023000 | 2024-05-03 9:37AM EDT | 23.00 | 1.00 | 0.93 | 1.29 | +0.59 | +143.90% | 1 | 2,338 | 99.22% |
| TOST240503C00023500 | 2024-05-03 9:37AM EDT | 23.50 | 0.60 | 0.59 | 0.72 | +0.41 | +215.79% | 112 | 1,290 | 48.44% |
| TOST240503C00024000 | 2024-05-03 9:37AM EDT | 24.00 | 0.25 | 0.13 | 0.34 | +0.15 | +150.00% | 68 | 817 | 47.66% |
| TOST240503C00024500 | 2024-05-03 9:38AM EDT | 24.50 | 0.13 | 0.07 | 0.12 | +0.11 | +550.00% | 25 | 1,043 | 48.83% |
| TOST240503C00025000 | 2024-05-02 12:58PM EDT | 25.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 8 | 689 | 57.81% |
| TOST240503C00025500 | 2024-05-02 3:46PM EDT | 25.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 21 | 794 | 141.41% |
| TOST240503C00026000 | 2024-05-02 1:52PM EDT | 26.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 357 | 104.69% |
| TOST240503C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 40 | 109 | 225.78% |
| TOST240503C00027000 | 2024-04-29 12:24PM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 42 | 103.13% |
| TOST240503C00027500 | 2024-05-02 9:33AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 10 | 50.00% |
| TOST240503C00028000 | 2024-05-01 9:55AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 350 | 118.75% |
| TOST240503C00028500 | 2024-04-15 10:15AM EDT | 28.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 318.75% |
| TOST240503C00029000 | 2024-04-15 12:11PM EDT | 29.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 28 | 412.50% |
| TOST240503C00029500 | 2024-03-27 11:12AM EDT | 29.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 287.50% |
| TOST240503C00030000 | 2024-04-11 3:55PM EDT | 30.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 75 | 455.08% |
| TOST240503C00031000 | 2024-03-26 12:19PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 415.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503P00018000 | 2024-04-10 1:02PM EDT | 18.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 8 | 751.95% |
| TOST240503P00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 475.00% |
| TOST240503P00019000 | 2024-04-22 11:46AM EDT | 19.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 187.50% |
| TOST240503P00019500 | 2024-04-26 3:20PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 187.50% |
| TOST240503P00020000 | 2024-04-25 1:24PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 372.66% |
| TOST240503P00020500 | 2024-05-02 11:27AM EDT | 20.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 170.31% |
| TOST240503P00021000 | 2024-04-30 10:23AM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 254 | 306.25% |
| TOST240503P00021500 | 2024-05-01 12:45PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 285 | 50.00% |
| TOST240503P00022000 | 2024-05-02 11:27AM EDT | 22.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 100 | 244 | 151.56% |
| TOST240503P00022500 | 2024-05-02 2:57PM EDT | 22.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 134 | 319 | 205.08% |
| TOST240503P00023000 | 2024-05-03 9:30AM EDT | 23.00 | 0.07 | 0.00 | 0.17 | -0.16 | -69.57% | 2 | 529 | 91.02% |
| TOST240503P00023500 | 2024-05-02 3:40PM EDT | 23.50 | 0.54 | 0.03 | 0.08 | 0.00 | - | 6 | 479 | 53.91% |
| TOST240503P00024000 | 2024-05-02 3:51PM EDT | 24.00 | 0.47 | 0.07 | 0.22 | 0.00 | - | 1 | 364 | 59.77% |
| TOST240503P00024500 | 2024-05-02 3:34PM EDT | 24.50 | 1.39 | 0.38 | 0.63 | 0.00 | - | 3 | 146 | 62.89% |
| TOST240503P00025000 | 2024-05-02 12:46PM EDT | 25.00 | 1.94 | 0.84 | 1.11 | 0.00 | - | 1 | 24 | 87.89% |
| TOST240503P00025500 | 2024-04-04 9:41AM EDT | 25.50 | 1.97 | 0.28 | 2.75 | 0.00 | - | 10 | 5 | 126.17% |
| TOST240503P00026500 | 2024-05-01 3:52PM EDT | 26.50 | 4.00 | 1.29 | 2.58 | 0.00 | - | 6 | 0 | 194.92% |
| TOST240503P00027000 | 2024-04-19 1:49PM EDT | 27.00 | 5.05 | 2.44 | 2.99 | 0.00 | - | 1 | 1 | 189.84% |
| TOST240503P00028500 | 2024-05-01 3:52PM EDT | 28.50 | 6.00 | 4.10 | 4.50 | 0.00 | - | 6 | 3 | 253.13% |
| TOST240503P00030000 | 2024-04-23 9:47AM EDT | 30.00 | 7.30 | 5.85 | 6.15 | 0.00 | - | - | 0 | 307.03% |
© 2024 Yahoo. All rights reserved.