Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240705C00018000 | 2024-06-07 10:19AM EDT | 18.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOST240705C00019000 | 2024-06-07 3:40PM EDT | 19.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TOST240705C00021000 | 2024-05-24 11:03AM EDT | 21.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TOST240705C00021500 | 2024-06-14 3:52PM EDT | 21.50 | 1.55 | 1.82 | 3.50 | 0.00 | - | 79 | 103 | 74.71% |
| TOST240705C00022000 | 2024-06-17 2:04PM EDT | 22.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| TOST240705C00022500 | 2024-06-17 3:00PM EDT | 22.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 0.00% |
| TOST240705C00023000 | 2024-06-17 9:55AM EDT | 23.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 13 | 645 | 0.00% |
| TOST240705C00023500 | 2024-06-17 12:46PM EDT | 23.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 435 | 0.00% |
| TOST240705C00024000 | 2024-06-18 9:30AM EDT | 24.00 | 0.60 | 0.24 | 0.95 | +0.11 | +22.45% | 2 | 133 | 29.98% |
| TOST240705C00024500 | 2024-06-17 1:19PM EDT | 24.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 240 | 270 | 0.00% |
| TOST240705C00025000 | 2024-06-18 9:30AM EDT | 25.00 | 0.26 | 0.00 | 0.00 | +0.09 | +112.50% | 10 | 599 | 3.13% |
| TOST240705C00025500 | 2024-06-17 11:06AM EDT | 25.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 6.25% |
| TOST240705C00026000 | 2024-06-12 1:46PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| TOST240705C00026500 | 2024-06-17 10:12AM EDT | 26.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| TOST240705C00027000 | 2024-06-13 3:50PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| TOST240705C00027500 | 2024-06-11 11:12AM EDT | 27.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 12.50% |
| TOST240705C00028000 | 2024-06-07 2:56PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 12.50% |
| TOST240705C00028500 | 2024-06-04 1:49PM EDT | 28.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 16 | 11 | 70.51% |
| TOST240705C00029500 | 2024-06-03 10:51AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240705P00017000 | 2024-06-11 11:08AM EDT | 17.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| TOST240705P00019000 | 2024-06-06 10:04AM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| TOST240705P00020000 | 2024-06-14 1:10PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 48 | 55 | 25.00% |
| TOST240705P00020500 | 2024-06-17 10:00AM EDT | 20.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| TOST240705P00021000 | 2024-06-17 3:00PM EDT | 21.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 25.00% |
| TOST240705P00021500 | 2024-06-17 10:00AM EDT | 21.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 12.50% |
| TOST240705P00022000 | 2024-06-14 3:11PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 12.50% |
| TOST240705P00022500 | 2024-06-14 3:24PM EDT | 22.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 12.50% |
| TOST240705P00023000 | 2024-06-12 3:26PM EDT | 23.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| TOST240705P00023500 | 2024-06-14 11:53AM EDT | 23.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 125 | 129 | 6.25% |
| TOST240705P00024000 | 2024-06-12 2:47PM EDT | 24.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| TOST240705P00025000 | 2024-06-11 11:49AM EDT | 25.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 45 | 54 | 0.00% |
| TOST240705P00025500 | 2024-05-31 10:16AM EDT | 25.50 | 2.40 | 1.91 | 2.58 | 0.00 | - | 5 | 5 | 77.83% |
| TOST240705P00026000 | 2024-05-31 9:45AM EDT | 26.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.