Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117C00002500 | 2024-03-12 3:51PM EDT | 2.50 | 22.49 | 21.00 | 23.15 | 0.00 | - | 2 | 15 | 237.11% |
| TOST250117C00005000 | 2024-05-30 3:08PM EDT | 5.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.00% |
| TOST250117C00007500 | 2024-04-19 2:54PM EDT | 7.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| TOST250117C00010000 | 2024-06-14 12:31PM EDT | 10.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| TOST250117C00012500 | 2024-06-17 11:48AM EDT | 12.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 938 | 0.00% |
| TOST250117C00015000 | 2024-06-18 3:47PM EDT | 15.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,328 | 0.00% |
| TOST250117C00016000 | 2024-05-30 1:46PM EDT | 16.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TOST250117C00017500 | 2024-06-18 11:48AM EDT | 17.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 832 | 0.00% |
| TOST250117C00019000 | 2024-06-14 3:50PM EDT | 19.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 0.00% |
| TOST250117C00020000 | 2024-06-18 2:32PM EDT | 20.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 14 | 3,102 | 0.00% |
| TOST250117C00021000 | 2024-06-18 10:20AM EDT | 21.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| TOST250117C00022500 | 2024-06-18 3:59PM EDT | 22.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 40 | 8,722 | 0.00% |
| TOST250117C00024000 | 2024-06-18 9:33AM EDT | 24.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| TOST250117C00025000 | 2024-06-18 3:55PM EDT | 25.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 82 | 2,981 | 1.56% |
| TOST250117C00026000 | 2024-06-18 3:50PM EDT | 26.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 202 | 475 | 3.13% |
| TOST250117C00027000 | 2024-06-18 12:41PM EDT | 27.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 670 | 3.13% |
| TOST250117C00028000 | 2024-06-18 2:56PM EDT | 28.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 6.25% |
| TOST250117C00029000 | 2024-06-17 12:26PM EDT | 29.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| TOST250117C00030000 | 2024-06-18 1:36PM EDT | 30.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 8 | 6,735 | 6.25% |
| TOST250117C00031000 | 2024-06-04 12:54PM EDT | 31.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 458 | 480 | 6.25% |
| TOST250117C00032000 | 2024-06-18 3:11PM EDT | 32.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 1,098 | 6.25% |
| TOST250117C00033000 | 2024-06-14 1:24PM EDT | 33.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| TOST250117C00034000 | 2024-06-18 9:30AM EDT | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 12.50% |
| TOST250117C00035000 | 2024-06-18 1:38PM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 123 | 3,518 | 12.50% |
| TOST250117C00036000 | 2024-06-14 9:51AM EDT | 36.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| TOST250117C00037000 | 2024-05-29 11:29AM EDT | 37.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TOST250117C00038000 | 2024-06-13 11:00AM EDT | 38.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 12.50% |
| TOST250117C00039000 | 2024-06-17 10:17AM EDT | 39.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| TOST250117C00040000 | 2024-06-18 1:54PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,627 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117P00002500 | 2024-03-18 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 153.52% |
| TOST250117P00005000 | 2024-04-05 3:46PM EDT | 5.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 108.59% |
| TOST250117P00007500 | 2024-06-05 3:16PM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 25.00% |
| TOST250117P00010000 | 2024-06-18 3:02PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 25.00% |
| TOST250117P00012500 | 2024-06-18 3:00PM EDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4,609 | 25.00% |
| TOST250117P00015000 | 2024-06-18 11:54AM EDT | 15.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 106 | 4,308 | 12.50% |
| TOST250117P00016000 | 2024-06-12 12:19PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 12.50% |
| TOST250117P00017500 | 2024-06-17 9:45AM EDT | 17.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 865 | 12.50% |
| TOST250117P00019000 | 2024-06-07 11:16AM EDT | 19.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| TOST250117P00020000 | 2024-06-13 11:57AM EDT | 20.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 11 | 2,221 | 6.25% |
| TOST250117P00021000 | 2024-06-14 9:32AM EDT | 21.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| TOST250117P00022500 | 2024-06-13 11:42AM EDT | 22.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,897 | 3.13% |
| TOST250117P00024000 | 2024-06-14 3:56PM EDT | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.10% |
| TOST250117P00025000 | 2024-06-18 9:55AM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 576 | 0.00% |
| TOST250117P00026000 | 2024-05-29 9:59AM EDT | 26.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| TOST250117P00027000 | 2024-06-18 9:30AM EDT | 27.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| TOST250117P00028000 | 2024-06-17 9:45AM EDT | 28.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| TOST250117P00030000 | 2024-05-30 2:51PM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 0.00% |
| TOST250117P00031000 | 2024-06-17 9:44AM EDT | 31.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 177 | 177 | 0.00% |
| TOST250117P00032000 | 2024-06-11 9:53AM EDT | 32.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 36 | 318 | 0.00% |
| TOST250117P00033000 | 2024-06-05 10:19AM EDT | 33.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 211 | 323 | 0.00% |
| TOST250117P00034000 | 2024-06-04 9:53AM EDT | 34.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 0.00% |
| TOST250117P00035000 | 2024-05-15 10:48AM EDT | 35.00 | 8.45 | 12.35 | 13.00 | 0.00 | - | 2 | 84 | 63.28% |
| TOST250117P00036000 | 2024-06-18 10:35AM EDT | 36.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 211 | 0.00% |
| TOST250117P00038000 | 2024-05-28 9:49AM EDT | 38.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TOST250117P00039000 | 2024-05-23 10:23AM EDT | 39.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST250117P00040000 | 2024-05-20 11:18AM EDT | 40.00 | 13.15 | 14.45 | 17.05 | 0.00 | - | 2 | 6 | 63.16% |
© 2024 Yahoo. All rights reserved.