Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920C00009000 | 2024-05-28 11:39AM EDT | 9.00 | 17.00 | 13.65 | 17.50 | 0.00 | - | 3 | 3 | 153.32% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 0.00% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 8.75 | 9.85 | 0.00 | - | 9 | 106 | 0.00% |
| TOST240920C00015000 | 2024-06-18 9:34AM EDT | 15.00 | 10.00 | 8.15 | 11.60 | +2.90 | +40.85% | 3 | 1,302 | 97.36% |
| TOST240920C00016000 | 2024-06-18 1:50PM EDT | 16.00 | 8.20 | 7.40 | 9.65 | +2.10 | +34.43% | 1 | 149 | 72.56% |
| TOST240920C00017000 | 2024-05-21 9:30AM EDT | 17.00 | 9.45 | 6.80 | 7.85 | 0.00 | - | 1 | 86 | 54.79% |
| TOST240920C00018000 | 2024-06-17 12:02PM EDT | 18.00 | 5.25 | 5.65 | 6.80 | 0.00 | - | 5 | 70 | 66.65% |
| TOST240920C00019000 | 2024-06-12 12:48PM EDT | 19.00 | 4.50 | 5.50 | 6.10 | 0.00 | - | 57 | 407 | 58.25% |
| TOST240920C00020000 | 2024-06-18 11:39AM EDT | 20.00 | 5.41 | 3.95 | 5.50 | +1.46 | +36.96% | 15 | 548 | 69.34% |
| TOST240920C00021000 | 2024-06-18 11:15AM EDT | 21.00 | 4.70 | 3.40 | 4.50 | +1.46 | +45.06% | 14 | 293 | 59.81% |
| TOST240920C00022000 | 2024-06-18 2:45PM EDT | 22.00 | 4.00 | 3.25 | 3.85 | +1.20 | +42.86% | 33 | 958 | 51.51% |
| TOST240920C00023000 | 2024-06-18 2:43PM EDT | 23.00 | 3.30 | 2.64 | 3.25 | +0.94 | +39.83% | 332 | 1,160 | 50.29% |
| TOST240920C00024000 | 2024-06-18 3:55PM EDT | 24.00 | 2.68 | 2.62 | 2.93 | +0.76 | +39.58% | 125 | 794 | 56.84% |
| TOST240920C00025000 | 2024-06-18 3:57PM EDT | 25.00 | 2.22 | 2.19 | 2.27 | +0.73 | +48.99% | 157 | 3,333 | 54.20% |
| TOST240920C00026000 | 2024-06-18 3:47PM EDT | 26.00 | 1.89 | 1.64 | 1.90 | +0.80 | +73.39% | 165 | 1,846 | 52.20% |
| TOST240920C00027000 | 2024-06-18 3:21PM EDT | 27.00 | 1.60 | 1.29 | 1.73 | +0.47 | +41.59% | 32 | 3,355 | 53.22% |
| TOST240920C00028000 | 2024-06-18 2:33PM EDT | 28.00 | 1.22 | 1.18 | 1.30 | +0.47 | +62.67% | 65 | 1,337 | 53.08% |
| TOST240920C00029000 | 2024-06-18 3:10PM EDT | 29.00 | 1.08 | 0.96 | 1.25 | +0.52 | +92.86% | 1,266 | 2,544 | 55.18% |
| TOST240920C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 0.83 | 0.78 | 0.88 | +0.35 | +72.92% | 1,136 | 6,765 | 53.03% |
| TOST240920C00031000 | 2024-06-18 11:01AM EDT | 31.00 | 0.80 | 0.39 | 0.74 | +0.55 | +220.00% | 1,014 | 1,129 | 54.83% |
| TOST240920C00032000 | 2024-06-18 3:54PM EDT | 32.00 | 0.50 | 0.41 | 0.60 | +0.11 | +28.21% | 20 | 557 | 51.66% |
| TOST240920C00033000 | 2024-06-18 10:53AM EDT | 33.00 | 0.55 | 0.33 | 0.85 | +0.27 | +96.43% | 2 | 1,503 | 57.91% |
| TOST240920C00034000 | 2024-06-17 2:27PM EDT | 34.00 | 0.21 | 0.33 | 0.60 | 0.00 | - | 1 | 61 | 57.13% |
| TOST240920C00035000 | 2024-06-18 3:37PM EDT | 35.00 | 0.31 | 0.28 | 0.40 | +0.07 | +29.17% | 229 | 1,774 | 55.37% |
| TOST240920C00036000 | 2024-06-11 11:08AM EDT | 36.00 | 0.13 | 0.17 | 0.51 | 0.00 | - | 1 | 8 | 58.20% |
| TOST240920C00037000 | 2024-06-14 11:41AM EDT | 37.00 | 0.12 | 0.15 | 0.34 | 0.00 | - | 3 | 14 | 56.45% |
| TOST240920C00038000 | 2024-06-18 3:44PM EDT | 38.00 | 0.15 | 0.15 | 0.39 | +0.04 | +36.36% | 45 | 15 | 60.25% |
| TOST240920C00039000 | 2024-06-14 11:41AM EDT | 39.00 | 0.01 | 0.08 | 0.38 | 0.00 | - | 3 | 8 | 60.55% |
| TOST240920C00040000 | 2024-06-12 1:10PM EDT | 40.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 10 | 42 | 55.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920P00009000 | 2024-02-21 2:41PM EDT | 9.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 40 | 110.55% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 7 | 107.81% |
| TOST240920P00011000 | 2024-06-04 1:44PM EDT | 11.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 8 | 344 | 109.77% |
| TOST240920P00012000 | 2024-06-14 11:40AM EDT | 12.00 | 0.32 | 0.02 | 0.66 | 0.00 | - | 3 | 38 | 100.78% |
| TOST240920P00013000 | 2024-06-17 2:44PM EDT | 13.00 | 0.08 | 0.02 | 0.44 | 0.00 | - | 30 | 136 | 82.62% |
| TOST240920P00014000 | 2024-06-14 11:40AM EDT | 14.00 | 0.13 | 0.03 | 0.48 | 0.00 | - | 8 | 111 | 75.98% |
| TOST240920P00015000 | 2024-06-14 11:40AM EDT | 15.00 | 0.18 | 0.05 | 0.54 | 0.00 | - | 19 | 284 | 70.51% |
| TOST240920P00016000 | 2024-06-04 10:23AM EDT | 16.00 | 0.22 | 0.11 | 0.19 | 0.00 | - | 8 | 63 | 53.13% |
| TOST240920P00017000 | 2024-06-17 3:32PM EDT | 17.00 | 0.37 | 0.20 | 0.33 | 0.00 | - | 2 | 116 | 53.71% |
| TOST240920P00018000 | 2024-06-17 3:30PM EDT | 18.00 | 0.55 | 0.34 | 0.41 | 0.00 | - | 4 | 321 | 51.90% |
| TOST240920P00019000 | 2024-06-18 10:53AM EDT | 19.00 | 0.47 | 0.49 | 0.59 | -0.37 | -44.05% | 3 | 147 | 50.88% |
| TOST240920P00020000 | 2024-06-18 11:16AM EDT | 20.00 | 0.73 | 0.68 | 0.82 | -0.37 | -33.64% | 2 | 3,521 | 51.81% |
| TOST240920P00021000 | 2024-06-18 1:42PM EDT | 21.00 | 1.10 | 0.41 | 1.49 | -0.16 | -12.70% | 66 | 588 | 60.60% |
| TOST240920P00022000 | 2024-06-18 12:51PM EDT | 22.00 | 1.42 | 1.26 | 1.66 | -0.27 | -15.98% | 106 | 677 | 50.39% |
| TOST240920P00023000 | 2024-06-18 12:38PM EDT | 23.00 | 1.92 | 1.76 | 1.88 | -0.22 | -10.28% | 63 | 1,230 | 49.81% |
| TOST240920P00024000 | 2024-06-18 12:54PM EDT | 24.00 | 2.34 | 2.25 | 2.36 | -0.71 | -23.28% | 39 | 1,732 | 49.07% |
| TOST240920P00025000 | 2024-06-14 3:52PM EDT | 25.00 | 3.58 | 2.79 | 2.90 | 0.00 | - | 7 | 712 | 48.27% |
| TOST240920P00026000 | 2024-06-18 2:29PM EDT | 26.00 | 3.50 | 3.40 | 3.50 | -1.08 | -23.58% | 1 | 448 | 47.41% |
| TOST240920P00027000 | 2024-06-10 9:51AM EDT | 27.00 | 5.40 | 2.42 | 4.20 | 0.00 | - | 310 | 1,369 | 47.41% |
| TOST240920P00028000 | 2024-06-13 10:09AM EDT | 28.00 | 6.25 | 3.80 | 5.90 | 0.00 | - | 1 | 468 | 68.36% |
| TOST240920P00029000 | 2024-06-04 10:32AM EDT | 29.00 | 6.40 | 5.50 | 5.70 | 0.00 | - | 258 | 566 | 46.19% |
| TOST240920P00030000 | 2024-05-30 10:30AM EDT | 30.00 | 6.80 | 6.30 | 7.75 | 0.00 | - | 5 | 129 | 58.98% |
| TOST240920P00031000 | 2024-06-03 10:11AM EDT | 31.00 | 7.60 | 6.15 | 8.35 | 0.00 | - | 1 | 308 | 71.29% |
| TOST240920P00032000 | 2024-06-07 9:49AM EDT | 32.00 | 9.40 | 7.95 | 8.60 | 0.00 | - | 1 | 36 | 55.86% |
| TOST240920P00033000 | 2024-05-20 9:46AM EDT | 33.00 | 6.90 | 8.40 | 10.05 | 0.00 | - | 9 | 19 | 72.12% |
| TOST240920P00034000 | 2024-05-21 9:46AM EDT | 34.00 | 7.85 | 8.60 | 10.45 | 0.00 | - | 115 | 57 | 58.01% |
| TOST240920P00035000 | 2024-05-30 9:57AM EDT | 35.00 | 11.30 | 9.60 | 12.30 | 0.00 | - | 1 | 1 | 85.84% |
| TOST240920P00036000 | 2024-05-20 10:12AM EDT | 36.00 | 9.25 | 10.75 | 13.60 | 0.00 | - | 13 | 1 | 52.25% |
| TOST240920P00037000 | 2024-05-15 10:57AM EDT | 37.00 | 9.40 | 13.95 | 15.15 | 0.00 | - | - | 5 | 98.93% |
© 2024 Yahoo. All rights reserved.