Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712C00018000 | 2024-06-11 10:15AM EDT | 18.00 | 4.83 | 5.05 | 7.65 | 0.00 | - | - | 1 | 159.96% |
| TOST240712C00020000 | 2024-06-14 1:55PM EDT | 20.00 | 2.69 | 3.90 | 5.05 | 0.00 | - | - | 5 | 90.43% |
| TOST240712C00021000 | 2024-06-13 1:42PM EDT | 21.00 | 1.70 | 2.57 | 4.35 | 0.00 | - | 8 | 7 | 92.38% |
| TOST240712C00021500 | 2024-06-13 12:56PM EDT | 21.50 | 1.24 | 2.44 | 3.55 | 0.00 | - | 6 | 6 | 68.85% |
| TOST240712C00022000 | 2024-06-17 12:06PM EDT | 22.00 | 1.31 | 2.05 | 3.20 | 0.00 | - | 1 | 1 | 69.24% |
| TOST240712C00022500 | 2024-06-17 10:44AM EDT | 22.50 | 1.18 | 1.75 | 2.88 | 0.00 | - | 33 | 98 | 69.92% |
| TOST240712C00023000 | 2024-06-17 1:54PM EDT | 23.00 | 0.85 | 1.86 | 2.36 | 0.00 | - | 10 | 51 | 60.84% |
| TOST240712C00023500 | 2024-06-13 9:30AM EDT | 23.50 | 0.72 | 1.57 | 2.02 | 0.00 | - | 5 | 5 | 59.08% |
| TOST240712C00024000 | 2024-06-17 10:16AM EDT | 24.00 | 0.66 | 1.20 | 1.61 | 0.00 | - | 12 | 37 | 53.61% |
| TOST240712C00024500 | 2024-06-18 9:30AM EDT | 24.50 | 0.41 | 0.85 | 1.32 | +0.05 | +13.89% | 3 | 36 | 52.05% |
| TOST240712C00025000 | 2024-06-17 10:15AM EDT | 25.00 | 0.39 | 0.85 | 1.06 | 0.00 | - | 6 | 122 | 50.49% |
| TOST240712C00025500 | 2024-06-17 9:57AM EDT | 25.50 | 0.33 | 0.36 | 0.83 | 0.00 | - | 4 | 22 | 48.93% |
| TOST240712C00026500 | 2024-06-17 12:33PM EDT | 26.50 | 0.14 | 0.19 | 0.65 | 0.00 | - | 5 | 6 | 54.20% |
| TOST240712C00027000 | 2024-06-14 3:50PM EDT | 27.00 | 0.11 | 0.22 | 0.63 | 0.00 | - | 1 | 22 | 58.89% |
| TOST240712C00027500 | 2024-06-10 10:36AM EDT | 27.50 | 0.09 | 0.17 | 0.55 | 0.00 | - | 8 | 8 | 50.68% |
| TOST240712C00028500 | 2024-06-07 10:26AM EDT | 28.50 | 0.08 | 0.10 | 0.22 | 0.00 | - | 16 | 24 | 50.78% |
| TOST240712C00029000 | 2024-06-07 10:26AM EDT | 29.00 | 0.09 | 0.02 | 0.31 | 0.00 | - | 16 | 24 | 50.39% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712P00017000 | 2024-06-17 3:36PM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 42 | 42 | 118.95% |
| TOST240712P00018000 | 2024-06-13 11:08AM EDT | 18.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 105.08% |
| TOST240712P00018500 | 2024-06-17 10:56AM EDT | 18.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 28 | 98.14% |
| TOST240712P00019000 | 2024-06-18 9:30AM EDT | 19.00 | 0.35 | 0.01 | 0.20 | +0.25 | +250.00% | 1 | 17 | 64.45% |
| TOST240712P00019500 | 2024-06-05 10:05AM EDT | 19.50 | 0.21 | 0.02 | 0.75 | 0.00 | - | 8 | 4 | 84.96% |
| TOST240712P00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.42 | 0.02 | 0.23 | +0.21 | +100.00% | 1 | 16 | 56.06% |
| TOST240712P00020500 | 2024-06-14 11:14AM EDT | 20.50 | 0.33 | 0.07 | 0.38 | 0.00 | - | 8 | 21 | 59.77% |
| TOST240712P00021000 | 2024-06-17 2:57PM EDT | 21.00 | 0.38 | 0.10 | 0.33 | 0.00 | - | 1 | 7 | 53.13% |
| TOST240712P00021500 | 2024-06-17 12:02PM EDT | 21.50 | 0.60 | 0.07 | 0.46 | 0.00 | - | 4 | 8 | 50.78% |
| TOST240712P00022000 | 2024-06-17 12:02PM EDT | 22.00 | 0.80 | 0.23 | 0.39 | 0.00 | - | 2 | 12 | 52.05% |
| TOST240712P00022500 | 2024-06-17 1:39PM EDT | 22.50 | 0.95 | 0.27 | 0.64 | 0.00 | - | 25 | 30 | 57.81% |
| TOST240712P00023000 | 2024-06-17 3:36PM EDT | 23.00 | 1.23 | 0.37 | 0.74 | 0.00 | - | 81 | 46 | 54.69% |
| TOST240712P00024000 | 2024-06-14 1:54PM EDT | 24.00 | 2.07 | 0.87 | 1.42 | 0.00 | - | - | 5 | 54.25% |
| TOST240712P00024500 | 2024-06-07 11:42AM EDT | 24.50 | 2.72 | 0.97 | 1.39 | 0.00 | - | 1 | 1 | 54.00% |
| TOST240712P00025000 | 2024-06-17 10:11AM EDT | 25.00 | 2.31 | 1.33 | 1.70 | 0.00 | - | 40 | 31 | 55.23% |
© 2024 Yahoo. All rights reserved.