Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628C00021000 | 2024-06-14 3:31PM EDT | 21.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 36 | 19 | 0.00% |
| TOST240628C00021500 | 2024-06-14 3:02PM EDT | 21.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TOST240628C00022000 | 2024-06-17 1:17PM EDT | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 0.00% |
| TOST240628C00022500 | 2024-06-17 3:59PM EDT | 22.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 216 | 197 | 0.00% |
| TOST240628C00023000 | 2024-06-17 3:57PM EDT | 23.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 70 | 144 | 0.00% |
| TOST240628C00023500 | 2024-06-17 3:04PM EDT | 23.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 71 | 0.00% |
| TOST240628C00024000 | 2024-06-17 1:45PM EDT | 24.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 51 | 156 | 0.00% |
| TOST240628C00024500 | 2024-06-17 12:26PM EDT | 24.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 202 | 273 | 1.56% |
| TOST240628C00025000 | 2024-06-17 1:48PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 93 | 234 | 6.25% |
| TOST240628C00025500 | 2024-06-17 11:35AM EDT | 25.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 6.25% |
| TOST240628C00026000 | 2024-06-17 11:40AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 12.50% |
| TOST240628C00026500 | 2024-06-17 10:09AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| TOST240628C00027000 | 2024-06-11 11:22AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| TOST240628C00027500 | 2024-06-13 12:27PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 25.00% |
| TOST240628C00028000 | 2024-06-14 11:41AM EDT | 28.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 25.00% |
| TOST240628C00028500 | 2024-06-06 10:37AM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| TOST240628C00029000 | 2024-06-12 2:44PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| TOST240628C00029500 | 2024-06-04 1:53PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 25.00% |
| TOST240628C00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 25.00% |
| TOST240628C00030500 | 2024-06-10 2:19PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TOST240628C00031000 | 2024-06-03 3:55PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| TOST240628C00031500 | 2024-06-06 9:32AM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 50.00% |
| TOST240628C00032000 | 2024-06-03 10:50AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 50.00% |
| TOST240628C00033000 | 2024-05-13 12:44PM EDT | 33.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 169.92% |
| TOST240628C00034000 | 2024-05-22 10:24AM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TOST240628C00035000 | 2024-05-15 3:59PM EDT | 35.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 505 | 225.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628P00017000 | 2024-06-07 10:18AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 54 | 50.00% |
| TOST240628P00019000 | 2024-06-10 10:23AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TOST240628P00020000 | 2024-06-17 10:57AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 25.00% |
| TOST240628P00020500 | 2024-06-17 10:30AM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TOST240628P00021000 | 2024-06-14 3:11PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 25.00% |
| TOST240628P00021500 | 2024-06-14 1:59PM EDT | 21.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 25.00% |
| TOST240628P00022000 | 2024-06-17 12:28PM EDT | 22.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 12.50% |
| TOST240628P00022500 | 2024-06-13 10:34AM EDT | 22.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| TOST240628P00023000 | 2024-06-17 12:18PM EDT | 23.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 49 | 95 | 6.25% |
| TOST240628P00023500 | 2024-06-17 10:46AM EDT | 23.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 33 | 73 | 6.25% |
| TOST240628P00024000 | 2024-06-17 9:51AM EDT | 24.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 1.56% |
| TOST240628P00024500 | 2024-06-12 2:37PM EDT | 24.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| TOST240628P00025000 | 2024-06-17 10:15AM EDT | 25.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| TOST240628P00025500 | 2024-06-07 3:03PM EDT | 25.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TOST240628P00026000 | 2024-06-17 10:16AM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TOST240628P00026500 | 2024-06-17 9:57AM EDT | 26.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| TOST240628P00027000 | 2024-06-10 9:30AM EDT | 27.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 0.00% |
| TOST240628P00027500 | 2024-05-16 11:41AM EDT | 27.50 | 1.18 | 3.55 | 6.45 | 0.00 | - | - | 3 | 174.71% |
| TOST240628P00028000 | 2024-06-11 2:44PM EDT | 28.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TOST240628P00029500 | 2024-05-23 3:02PM EDT | 29.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TOST240628P00030000 | 2024-05-13 3:28PM EDT | 30.00 | 3.33 | 5.40 | 7.50 | 0.00 | - | 1 | 1 | 141.80% |
© 2024 Yahoo. All rights reserved.