Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00015000 | 2024-05-08 1:07PM EDT | 15.00 | 11.25 | 10.15 | 12.90 | 0.00 | - | 1 | 1 | 1,102.34% |
| TOST240517C00016000 | 2024-05-08 10:36AM EDT | 16.00 | 10.40 | 10.90 | 11.20 | 0.00 | - | 6 | 9 | 521.88% |
| TOST240517C00016500 | 2024-05-01 2:35PM EDT | 16.50 | 6.60 | 8.35 | 11.55 | 0.00 | - | - | 1 | 1,018.75% |
| TOST240517C00017000 | 2024-04-15 3:33PM EDT | 17.00 | 5.80 | 9.85 | 11.90 | 0.00 | - | - | 1 | 910.94% |
| TOST240517C00017500 | 2024-05-13 9:40AM EDT | 17.50 | 9.20 | 9.95 | 12.10 | 0.00 | - | 3 | 3 | 1,081.25% |
| TOST240517C00018000 | 2024-04-25 3:18PM EDT | 18.00 | 5.40 | 8.00 | 9.80 | 0.00 | - | 1 | 17 | 801.17% |
| TOST240517C00018500 | 2024-05-01 3:00PM EDT | 18.50 | 5.35 | 8.40 | 9.75 | 0.00 | - | 4 | 5 | 680.47% |
| TOST240517C00019000 | 2024-05-13 12:00PM EDT | 19.00 | 8.50 | 6.95 | 10.05 | 0.00 | - | 1 | 39 | 616.41% |
| TOST240517C00019500 | 2024-05-01 2:35PM EDT | 19.50 | 3.95 | 6.40 | 7.60 | 0.00 | - | 4 | 8 | 389.06% |
| TOST240517C00020000 | 2024-05-16 10:06AM EDT | 20.00 | 7.54 | 6.90 | 8.10 | 0.00 | - | 1 | 243 | 549.22% |
| TOST240517C00020500 | 2024-05-06 1:53PM EDT | 20.50 | 3.50 | 6.40 | 7.20 | 0.00 | - | 5 | 38 | 441.41% |
| TOST240517C00021000 | 2024-05-16 3:16PM EDT | 21.00 | 5.89 | 5.90 | 6.10 | -0.90 | -13.25% | 10 | 220 | 209.38% |
| TOST240517C00021500 | 2024-05-09 11:31AM EDT | 21.50 | 5.55 | 5.40 | 5.95 | 0.00 | - | 4 | 17 | 331.25% |
| TOST240517C00022000 | 2024-05-17 2:43PM EDT | 22.00 | 4.80 | 4.20 | 5.80 | -0.97 | -16.81% | 115 | 569 | 175.00% |
| TOST240517C00022500 | 2024-05-17 2:41PM EDT | 22.50 | 4.43 | 2.68 | 5.35 | -0.17 | -3.70% | 13 | 125 | 483.59% |
| TOST240517C00023000 | 2024-05-17 3:02PM EDT | 23.00 | 3.90 | 3.00 | 4.80 | -0.97 | -19.92% | 5 | 790 | 436.72% |
| TOST240517C00023500 | 2024-05-17 12:13PM EDT | 23.50 | 3.58 | 2.93 | 4.10 | -0.62 | -14.76% | 5 | 912 | 143.75% |
| TOST240517C00024000 | 2024-05-17 3:47PM EDT | 24.00 | 3.01 | 2.58 | 4.00 | -0.54 | -15.21% | 123 | 2,311 | 239.84% |
| TOST240517C00024500 | 2024-05-17 10:59AM EDT | 24.50 | 2.66 | 2.28 | 2.61 | -0.57 | -17.65% | 3 | 441 | 155.47% |
| TOST240517C00025000 | 2024-05-17 3:35PM EDT | 25.00 | 1.96 | 1.79 | 2.18 | -0.54 | -21.60% | 425 | 1,821 | 153.52% |
| TOST240517C00025500 | 2024-05-17 3:32PM EDT | 25.50 | 1.30 | 1.33 | 2.11 | -0.95 | -42.22% | 102 | 443 | 137.11% |
| TOST240517C00026000 | 2024-05-17 3:29PM EDT | 26.00 | 0.95 | 0.79 | 1.21 | -0.69 | -42.07% | 94 | 1,539 | 106.25% |
| TOST240517C00026500 | 2024-05-17 3:52PM EDT | 26.50 | 0.50 | 0.43 | 0.73 | -0.88 | -63.77% | 30 | 477 | 79.30% |
| TOST240517C00027000 | 2024-05-17 3:59PM EDT | 27.00 | 0.04 | 0.01 | 0.05 | -0.51 | -92.73% | 1,506 | 2,898 | 9.77% |
| TOST240517C00027500 | 2024-05-17 3:54PM EDT | 27.50 | 0.01 | 0.00 | 0.29 | -0.21 | -95.45% | 246 | 1,302 | 60.16% |
| TOST240517C00028000 | 2024-05-17 2:45PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 469 | 2,354 | 59.38% |
| TOST240517C00028500 | 2024-05-17 1:34PM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 2,079 | 50.00% |
| TOST240517C00029000 | 2024-05-17 1:56PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 722 | 62.50% |
| TOST240517C00029500 | 2024-05-16 12:40PM EDT | 29.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 3 | 60 | 193.75% |
| TOST240517C00030000 | 2024-05-16 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,656 | 87.50% |
| TOST240517C00031000 | 2024-05-14 1:17PM EDT | 31.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 261 | 153.13% |
| TOST240517C00032000 | 2024-05-16 9:33AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 131.25% |
| TOST240517C00033000 | 2024-05-15 11:01AM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 244 | 190.63% |
| TOST240517C00034000 | 2024-05-15 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 383.20% |
| TOST240517C00035000 | 2024-05-10 12:39PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,598 | 209.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00015000 | 2024-05-09 1:33PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 425.00% |
| TOST240517P00016000 | 2024-05-09 1:48PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 40 | 375.00% |
| TOST240517P00016500 | 2024-05-03 10:24AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 350.00% |
| TOST240517P00017000 | 2024-05-10 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 17 | 105 | 693.75% |
| TOST240517P00017500 | 2024-05-10 1:43PM EDT | 17.50 | 0.02 | 0.00 | 0.71 | 0.00 | - | 1 | 28 | 651.56% |
| TOST240517P00018000 | 2024-05-14 10:27AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,010 | 300.00% |
| TOST240517P00018500 | 2024-05-08 9:52AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 275.00% |
| TOST240517P00019000 | 2024-05-16 12:48PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,754 | 262.50% |
| TOST240517P00019500 | 2024-05-10 2:02PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 41 | 243.75% |
| TOST240517P00020000 | 2024-05-15 1:30PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 225.00% |
| TOST240517P00020500 | 2024-05-13 12:05PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 501 | 212.50% |
| TOST240517P00021000 | 2024-05-10 3:35PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,917 | 193.75% |
| TOST240517P00021500 | 2024-05-08 10:18AM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 175.00% |
| TOST240517P00022000 | 2024-05-15 10:22AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 797 | 162.50% |
| TOST240517P00022500 | 2024-05-15 9:47AM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 40 | 172 | 242.19% |
| TOST240517P00023000 | 2024-05-15 2:58PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,881 | 131.25% |
| TOST240517P00023500 | 2024-05-10 1:44PM EDT | 23.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 361 | 853 | 289.84% |
| TOST240517P00024000 | 2024-05-17 9:58AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 10 | 1,320 | 96.88% |
| TOST240517P00024500 | 2024-05-17 10:07AM EDT | 24.50 | 0.01 | 0.00 | 1.00 | -0.01 | -50.00% | 1 | 233 | 262.50% |
| TOST240517P00025000 | 2024-05-17 3:56PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 726 | 89.06% |
| TOST240517P00025500 | 2024-05-17 2:18PM EDT | 25.50 | 0.04 | 0.00 | 0.14 | +0.02 | +100.00% | 23 | 188 | 90.63% |
| TOST240517P00026000 | 2024-05-17 2:09PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 657 | 42.19% |
| TOST240517P00026500 | 2024-05-17 2:03PM EDT | 26.50 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 44 | 660 | 23.44% |
| TOST240517P00027000 | 2024-05-17 3:59PM EDT | 27.00 | 0.01 | 0.00 | 2.18 | -0.04 | -80.00% | 2,328 | 1,576 | 192.58% |
| TOST240517P00027500 | 2024-05-17 3:48PM EDT | 27.50 | 0.59 | 0.10 | 0.68 | +0.34 | +136.00% | 478 | 787 | 65.23% |
| TOST240517P00028000 | 2024-05-17 3:44PM EDT | 28.00 | 1.09 | 0.80 | 1.07 | +0.53 | +94.64% | 66 | 189 | 62.89% |
| TOST240517P00028500 | 2024-05-16 9:39AM EDT | 28.50 | 0.91 | 1.28 | 1.58 | 0.00 | - | 1 | 2 | 86.72% |
| TOST240517P00029000 | 2024-05-17 2:54PM EDT | 29.00 | 2.09 | 1.52 | 2.71 | -0.12 | -5.43% | 10 | 54 | 117.97% |
| TOST240517P00029500 | 2024-05-10 10:41AM EDT | 29.50 | 2.32 | 1.94 | 4.65 | 0.00 | - | 1 | 3 | 299.61% |
| TOST240517P00030000 | 2024-05-16 3:47PM EDT | 30.00 | 2.50 | 2.13 | 3.10 | 0.00 | - | 100 | 209 | 149.22% |
| TOST240517P00031000 | 2024-05-08 10:38AM EDT | 31.00 | 4.45 | 3.65 | 4.10 | 0.00 | - | 5 | 8 | 182.03% |
| TOST240517P00032000 | 2024-05-09 10:22AM EDT | 32.00 | 5.15 | 2.93 | 6.75 | 0.00 | - | 3 | 1 | 608.20% |
| TOST240517P00033000 | 2024-05-14 9:55AM EDT | 33.00 | 5.60 | 4.80 | 6.10 | 0.00 | - | 2 | 2 | 242.19% |
| TOST240517P00035000 | 2024-03-18 9:41AM EDT | 35.00 | 11.50 | 11.80 | 13.25 | 0.00 | - | - | 0 | 1,246.09% |
© 2024 Yahoo. All rights reserved.