Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240426C00016000 | 2024-03-11 10:11AM EDT | 16.00 | 8.71 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 335.94% |
| TOST240426C00017500 | 2024-04-18 10:08AM EDT | 17.50 | 5.01 | 3.20 | 4.30 | 0.00 | - | 1 | 5 | 125.00% |
| TOST240426C00019500 | 2024-04-05 11:02AM EDT | 19.50 | 4.03 | 2.15 | 2.30 | 0.00 | - | 3 | 3 | 63.28% |
| TOST240426C00020500 | 2024-04-18 1:58PM EDT | 20.50 | 1.96 | 1.16 | 1.58 | 0.00 | - | 1 | 11 | 57.23% |
| TOST240426C00021000 | 2024-04-15 10:35AM EDT | 21.00 | 2.34 | 0.80 | 1.03 | 0.00 | - | 2 | 3 | 57.42% |
| TOST240426C00021500 | 2024-04-19 3:58PM EDT | 21.50 | 0.73 | 0.66 | 0.70 | -0.74 | -50.34% | 58 | 83 | 51.95% |
| TOST240426C00022000 | 2024-04-19 3:36PM EDT | 22.00 | 0.47 | 0.43 | 0.58 | -0.36 | -43.37% | 70 | 121 | 56.25% |
| TOST240426C00022500 | 2024-04-19 3:38PM EDT | 22.50 | 0.33 | 0.26 | 0.30 | -0.19 | -36.54% | 253 | 128 | 51.17% |
| TOST240426C00023000 | 2024-04-19 3:28PM EDT | 23.00 | 0.20 | 0.15 | 0.17 | -0.16 | -44.44% | 126 | 432 | 50.39% |
| TOST240426C00023500 | 2024-04-19 2:46PM EDT | 23.50 | 0.10 | 0.08 | 0.10 | -0.22 | -68.75% | 45 | 324 | 50.39% |
| TOST240426C00024000 | 2024-04-19 12:26PM EDT | 24.00 | 0.07 | 0.04 | 0.05 | -0.12 | -63.16% | 14 | 338 | 50.00% |
| TOST240426C00024500 | 2024-04-19 3:59PM EDT | 24.50 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 8 | 564 | 50.78% |
| TOST240426C00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 183 | 57.81% |
| TOST240426C00025500 | 2024-04-16 3:11PM EDT | 25.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 51 | 125 | 75.78% |
| TOST240426C00026000 | 2024-04-18 3:40PM EDT | 26.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 423 | 82.03% |
| TOST240426C00026500 | 2024-04-18 9:30AM EDT | 26.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 1,180 | 143.16% |
| TOST240426C00027000 | 2024-04-15 2:06PM EDT | 27.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 12 | 393 | 129.69% |
| TOST240426C00027500 | 2024-04-11 11:47AM EDT | 27.50 | 0.10 | 0.00 | 0.17 | 0.00 | - | 13 | 87 | 108.59% |
| TOST240426C00028000 | 2024-04-15 9:30AM EDT | 28.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 30 | 58 | 85.94% |
| TOST240426C00028500 | 2024-04-15 3:48PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12 | 85.94% |
| TOST240426C00029000 | 2024-03-26 3:00PM EDT | 29.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TOST240426C00030000 | 2024-04-04 2:06PM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 45 | 49 | 195.31% |
| TOST240426C00031000 | 2024-04-15 10:15AM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 208.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240426P00018000 | 2024-03-18 11:16AM EDT | 18.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 1 | 160.16% |
| TOST240426P00019000 | 2024-04-16 10:27AM EDT | 19.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 1 | 2 | 92.19% |
| TOST240426P00019500 | 2024-04-01 11:28AM EDT | 19.50 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 1 | 5 | 53.13% |
| TOST240426P00020000 | 2024-04-18 11:30AM EDT | 20.00 | 0.05 | 0.09 | 0.12 | 0.00 | - | 5 | 83 | 51.76% |
| TOST240426P00020500 | 2024-04-19 3:57PM EDT | 20.50 | 0.18 | 0.18 | 0.34 | +0.09 | +100.00% | 304 | 27 | 58.20% |
| TOST240426P00021000 | 2024-04-19 12:04PM EDT | 21.00 | 0.21 | 0.32 | 0.50 | +0.01 | +5.00% | 21 | 309 | 57.42% |
| TOST240426P00021500 | 2024-04-19 1:30PM EDT | 21.50 | 0.47 | 0.53 | 0.75 | +0.23 | +95.83% | 97 | 388 | 58.59% |
| TOST240426P00022000 | 2024-04-19 3:26PM EDT | 22.00 | 0.68 | 0.77 | 0.93 | +0.13 | +23.64% | 68 | 200 | 53.32% |
| TOST240426P00022500 | 2024-04-19 3:38PM EDT | 22.50 | 1.00 | 1.12 | 1.33 | +0.40 | +66.67% | 28 | 210 | 57.42% |
| TOST240426P00023000 | 2024-04-19 12:10PM EDT | 23.00 | 1.17 | 1.46 | 1.70 | +0.28 | +31.46% | 1 | 150 | 55.08% |
| TOST240426P00023500 | 2024-04-18 2:33PM EDT | 23.50 | 1.50 | 1.89 | 2.04 | 0.00 | - | 82 | 93 | 60.55% |
| TOST240426P00024000 | 2024-04-19 2:14PM EDT | 24.00 | 2.20 | 2.29 | 2.56 | +0.35 | +18.92% | 4 | 37 | 50.00% |
| TOST240426P00024500 | 2024-04-19 9:33AM EDT | 24.50 | 2.08 | 2.79 | 3.40 | +0.72 | +52.94% | 8 | 10 | 87.11% |
| TOST240426P00025000 | 2024-03-13 1:21PM EDT | 25.00 | 1.45 | 1.29 | 2.61 | 0.00 | - | - | 10 | 0.00% |
| TOST240426P00025500 | 2024-04-12 1:39PM EDT | 25.50 | 1.88 | 2.96 | 5.90 | 0.00 | - | 6 | 5 | 145.70% |
© 2024 Yahoo. All rights reserved.