Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220C00015000 | 2024-05-10 3:26PM EDT | 15.00 | 12.45 | 11.95 | 13.70 | 0.00 | - | 1 | 1 | 72.51% |
| TOST241220C00018000 | 2024-05-10 3:51PM EDT | 18.00 | 10.03 | 10.00 | 11.25 | 0.00 | - | 1 | 70 | 72.02% |
| TOST241220C00020000 | 2024-05-09 12:07PM EDT | 20.00 | 8.70 | 7.55 | 8.65 | 0.00 | - | 14 | 15 | 60.01% |
| TOST241220C00021000 | 2024-05-02 9:51AM EDT | 21.00 | 5.30 | 7.80 | 7.95 | 0.00 | - | 2 | 4 | 57.81% |
| TOST241220C00022000 | 2024-05-15 10:27AM EDT | 22.00 | 7.80 | 6.40 | 7.35 | 0.00 | - | 10 | 128 | 51.90% |
| TOST241220C00023000 | 2024-05-17 9:45AM EDT | 23.00 | 6.75 | 5.80 | 6.65 | -0.10 | -1.46% | 224 | 41 | 51.17% |
| TOST241220C00024000 | 2024-05-10 9:53AM EDT | 24.00 | 6.40 | 5.60 | 6.05 | 0.00 | - | 1 | 9 | 53.35% |
| TOST241220C00025000 | 2024-05-16 3:16PM EDT | 25.00 | 5.85 | 5.30 | 5.45 | 0.00 | - | 101 | 116 | 54.15% |
| TOST241220C00026000 | 2024-05-17 11:17AM EDT | 26.00 | 4.96 | 4.80 | 5.75 | -0.09 | -1.78% | 99 | 157 | 58.81% |
| TOST241220C00027000 | 2024-05-16 12:26PM EDT | 27.00 | 4.90 | 4.30 | 4.45 | 0.00 | - | 2 | 85 | 52.98% |
| TOST241220C00028000 | 2024-05-15 11:21AM EDT | 28.00 | 4.10 | 3.85 | 4.00 | -0.27 | -6.18% | 10 | 91 | 52.39% |
| TOST241220C00029000 | 2024-05-13 10:37AM EDT | 29.00 | 3.49 | 3.45 | 3.60 | -0.39 | -10.05% | 10 | 56 | 52.00% |
| TOST241220C00030000 | 2024-05-17 1:28PM EDT | 30.00 | 3.08 | 3.10 | 3.20 | -0.39 | -11.24% | 56 | 107 | 51.55% |
| TOST241220C00032000 | 2024-05-09 1:42PM EDT | 32.00 | 2.79 | 2.46 | 2.73 | 0.00 | - | 11 | 11 | 51.93% |
| TOST241220C00033000 | 2024-05-15 12:03PM EDT | 33.00 | 2.49 | 2.37 | 3.30 | 0.00 | - | 35 | 39 | 58.06% |
| TOST241220C00035000 | 2024-05-16 1:05PM EDT | 35.00 | 1.96 | 1.62 | 1.80 | 0.00 | - | 1 | 259 | 50.54% |
| TOST241220C00036000 | 2024-05-09 12:48PM EDT | 36.00 | 1.75 | 1.53 | 1.92 | 0.00 | - | 1 | 1 | 52.08% |
| TOST241220C00037000 | 2024-05-09 1:36PM EDT | 37.00 | 1.58 | 1.25 | 1.43 | 0.00 | - | 2 | 2 | 50.29% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220P00015000 | 2024-05-16 2:13PM EDT | 15.00 | 0.27 | 0.00 | 1.03 | 0.00 | - | 2 | 38 | 62.40% |
| TOST241220P00016000 | 2024-05-15 9:50AM EDT | 16.00 | 0.32 | 0.28 | 0.34 | 0.00 | - | 28 | 50 | 50.68% |
| TOST241220P00017000 | 2024-05-16 9:30AM EDT | 17.00 | 0.37 | 0.40 | 0.46 | 0.00 | - | 1 | 72 | 49.95% |
| TOST241220P00018000 | 2024-05-15 1:44PM EDT | 18.00 | 0.54 | 0.55 | 0.61 | 0.00 | - | 2 | 28 | 49.27% |
| TOST241220P00019000 | 2024-05-17 10:19AM EDT | 19.00 | 0.74 | 0.73 | 0.79 | -0.11 | -12.94% | 4 | 4 | 48.54% |
| TOST241220P00020000 | 2024-05-15 1:44PM EDT | 20.00 | 0.92 | 0.95 | 1.00 | 0.00 | - | 2 | 60 | 47.80% |
| TOST241220P00021000 | 2024-05-02 9:30AM EDT | 21.00 | 2.78 | 1.13 | 1.26 | 0.00 | - | - | 51 | 47.31% |
| TOST241220P00022000 | 2024-05-16 2:12PM EDT | 22.00 | 1.36 | 1.49 | 1.89 | 0.00 | - | 1 | 511 | 52.00% |
| TOST241220P00023000 | 2024-04-24 12:55PM EDT | 23.00 | 3.75 | 1.83 | 1.90 | 0.00 | - | - | 1 | 46.34% |
| TOST241220P00024000 | 2024-05-06 10:47AM EDT | 24.00 | 4.15 | 2.20 | 2.28 | 0.00 | - | - | 18 | 45.83% |
| TOST241220P00025000 | 2024-05-14 10:17AM EDT | 25.00 | 2.58 | 2.48 | 2.69 | 0.00 | - | 4 | 92 | 45.14% |
| TOST241220P00026000 | 2024-05-17 12:30PM EDT | 26.00 | 3.10 | 3.05 | 3.15 | -0.50 | -13.89% | 10 | 23 | 44.58% |
| TOST241220P00027000 | 2024-05-17 12:28PM EDT | 27.00 | 3.55 | 3.55 | 3.65 | +0.20 | +5.97% | 2 | 145 | 44.02% |
| TOST241220P00028000 | 2024-05-17 11:17AM EDT | 28.00 | 4.00 | 3.45 | 4.20 | +0.13 | +3.36% | 1 | 131 | 43.56% |
| TOST241220P00029000 | 2024-05-08 11:03AM EDT | 29.00 | 5.05 | 4.65 | 5.10 | 0.00 | - | - | 51 | 46.80% |
| TOST241220P00030000 | 2024-05-14 10:28AM EDT | 30.00 | 5.20 | 5.25 | 5.40 | 0.00 | - | 5 | 2,508 | 42.38% |
| TOST241220P00031000 | 2024-05-08 12:30PM EDT | 31.00 | 6.45 | 5.90 | 6.05 | 0.00 | - | 137 | 137 | 41.70% |
| TOST241220P00035000 | 2024-05-10 10:31AM EDT | 35.00 | 9.00 | 8.85 | 9.00 | 0.00 | - | - | 22 | 39.04% |
| TOST241220P00040000 | 2024-05-13 9:48AM EDT | 40.00 | 13.25 | 12.10 | 13.80 | 0.00 | - | 1 | 1 | 46.17% |
© 2024 Yahoo. All rights reserved.