Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719C00019000 | 2024-06-20 10:49AM EDT | 19.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240719C00020000 | 2024-06-20 3:35PM EDT | 20.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240719C00021000 | 2024-06-20 12:33PM EDT | 21.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240719C00022000 | 2024-06-20 3:47PM EDT | 22.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240719C00023000 | 2024-06-20 3:54PM EDT | 23.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TOST240719C00024000 | 2024-06-20 3:54PM EDT | 24.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| TOST240719C00025000 | 2024-06-20 3:55PM EDT | 25.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| TOST240719C00026000 | 2024-06-20 3:54PM EDT | 26.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 1.56% |
| TOST240719C00027000 | 2024-06-20 3:59PM EDT | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| TOST240719C00028000 | 2024-06-20 3:46PM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,329 | 0 | 6.25% |
| TOST240719C00029000 | 2024-06-20 3:40PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| TOST240719C00030000 | 2024-06-20 3:09PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| TOST240719C00031000 | 2024-06-18 10:52AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| TOST240719C00032000 | 2024-06-20 3:10PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TOST240719C00033000 | 2024-06-12 11:35AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TOST240719C00034000 | 2024-05-30 12:06PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TOST240719C00035000 | 2024-05-28 10:23AM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719P00017000 | 2024-06-17 3:36PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| TOST240719P00018000 | 2024-06-20 9:30AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240719P00019000 | 2024-06-17 2:27PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOST240719P00020000 | 2024-06-20 3:55PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TOST240719P00021000 | 2024-06-20 3:55PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TOST240719P00022000 | 2024-06-20 3:35PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TOST240719P00023000 | 2024-06-20 3:11PM EDT | 23.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| TOST240719P00024000 | 2024-06-20 3:11PM EDT | 24.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| TOST240719P00025000 | 2024-06-20 3:58PM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| TOST240719P00026000 | 2024-06-20 3:05PM EDT | 26.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TOST240719P00027000 | 2024-06-20 3:09PM EDT | 27.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240719P00028000 | 2024-06-20 11:58AM EDT | 28.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240719P00029000 | 2024-05-28 10:27AM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST240719P00030000 | 2024-05-24 3:20PM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TOST240719P00031000 | 2024-05-23 10:15AM EDT | 31.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.