Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116C00003000 | 2024-05-16 1:30PM EDT | 3.00 | 24.80 | 23.95 | 25.75 | 0.00 | - | 10 | 36 | 152.15% |
| TOST260116C00005000 | 2024-05-15 11:23AM EDT | 5.00 | 23.22 | 21.30 | 24.65 | 0.00 | - | 1 | 118 | 117.48% |
| TOST260116C00010000 | 2024-05-16 2:16PM EDT | 10.00 | 17.90 | 17.65 | 20.50 | -0.90 | -4.79% | 1 | 160 | 93.90% |
| TOST260116C00013000 | 2024-05-16 2:12PM EDT | 13.00 | 15.85 | 14.95 | 16.30 | 0.00 | - | 2 | 270 | 65.80% |
| TOST260116C00015000 | 2024-05-16 2:02PM EDT | 15.00 | 15.00 | 14.25 | 16.20 | 0.00 | - | 11 | 1,117 | 77.25% |
| TOST260116C00018000 | 2024-05-14 1:59PM EDT | 18.00 | 12.70 | 11.85 | 12.90 | 0.00 | - | 1 | 310 | 62.62% |
| TOST260116C00020000 | 2024-05-17 3:46PM EDT | 20.00 | 11.20 | 10.30 | 12.00 | -0.42 | -3.61% | 11 | 892 | 60.67% |
| TOST260116C00022000 | 2024-05-17 3:01PM EDT | 22.00 | 10.03 | 10.00 | 10.30 | -0.72 | -6.70% | 13 | 374 | 60.16% |
| TOST260116C00025000 | 2024-05-17 3:47PM EDT | 25.00 | 8.70 | 7.80 | 8.80 | -0.48 | -5.23% | 21 | 1,438 | 55.33% |
| TOST260116C00027000 | 2024-05-17 1:38PM EDT | 27.00 | 8.19 | 7.60 | 9.20 | -0.16 | -1.92% | 1 | 304 | 61.98% |
| TOST260116C00030000 | 2024-05-17 2:55PM EDT | 30.00 | 6.51 | 6.45 | 8.75 | -0.53 | -7.53% | 196 | 622 | 63.17% |
| TOST260116C00032000 | 2024-05-17 10:42AM EDT | 32.00 | 6.00 | 5.75 | 7.10 | -0.41 | -6.40% | 1 | 854 | 58.72% |
| TOST260116C00035000 | 2024-05-17 11:32AM EDT | 35.00 | 5.10 | 4.85 | 5.75 | -0.34 | -6.25% | 3 | 1,484 | 56.09% |
| TOST260116C00037000 | 2024-05-15 10:50AM EDT | 37.00 | 4.68 | 3.75 | 6.10 | 0.00 | - | 200 | 212 | 56.62% |
| TOST260116C00040000 | 2024-05-15 12:28PM EDT | 40.00 | 4.15 | 3.60 | 4.95 | 0.00 | - | 7 | 8 | 56.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116P00003000 | 2024-05-06 2:17PM EDT | 3.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 89.26% |
| TOST260116P00005000 | 2024-05-16 2:12PM EDT | 5.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 2 | 54 | 72.27% |
| TOST260116P00010000 | 2024-05-17 1:21PM EDT | 10.00 | 0.46 | 0.37 | 0.79 | +0.04 | +9.52% | 2 | 724 | 60.16% |
| TOST260116P00013000 | 2024-05-17 11:24AM EDT | 13.00 | 0.74 | 0.74 | 0.92 | -0.61 | -45.19% | 10 | 599 | 51.51% |
| TOST260116P00015000 | 2024-05-10 11:46AM EDT | 15.00 | 1.34 | 1.15 | 1.52 | 0.00 | - | 2 | 710 | 51.37% |
| TOST260116P00018000 | 2024-05-14 12:09PM EDT | 18.00 | 2.17 | 1.74 | 2.30 | 0.00 | - | 3 | 1,170 | 50.73% |
| TOST260116P00020000 | 2024-05-16 11:25AM EDT | 20.00 | 2.42 | 2.63 | 2.81 | 0.00 | - | 3 | 1,008 | 47.53% |
| TOST260116P00022000 | 2024-05-16 11:16AM EDT | 22.00 | 3.25 | 3.15 | 3.60 | 0.00 | - | 86 | 560 | 46.41% |
| TOST260116P00025000 | 2024-05-16 12:33PM EDT | 25.00 | 4.61 | 3.45 | 4.95 | 0.00 | - | 1 | 478 | 44.59% |
| TOST260116P00027000 | 2024-05-17 2:33PM EDT | 27.00 | 5.90 | 5.00 | 5.95 | 0.00 | - | 7 | 64 | 43.27% |
| TOST260116P00030000 | 2024-05-15 3:45PM EDT | 30.00 | 7.25 | 7.40 | 8.60 | 0.00 | - | 30 | 369 | 48.43% |
| TOST260116P00032000 | 2024-05-14 9:44AM EDT | 32.00 | 8.70 | 8.60 | 9.85 | 0.00 | - | 1 | 5 | 47.30% |
| TOST260116P00035000 | 2024-05-08 9:41AM EDT | 35.00 | 11.92 | 10.65 | 10.90 | 0.00 | - | 1 | 1 | 38.64% |
| TOST260116P00040000 | 2024-05-10 3:30PM EDT | 40.00 | 15.00 | 13.55 | 16.90 | 0.00 | - | - | 1 | 53.42% |
© 2024 Yahoo. All rights reserved.