Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503C00025000 | 2024-05-02 12:58PM EDT | 2024-05-03 | 0.18 | 0.01 | 0.06 | 0.00 | - | 8 | 689 | 75.78% |
| TOST240510C00025000 | 2024-05-03 9:48AM EDT | 2024-05-10 | 1.47 | 1.29 | 1.50 | +0.37 | +33.64% | 48 | 4,289 | 139.36% |
| TOST240517C00025000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 1.55 | 1.44 | 1.62 | +0.34 | +29.31% | 22 | 2,256 | 108.89% |
| TOST240524C00025000 | 2024-05-02 11:51AM EDT | 2024-05-24 | 1.15 | 1.60 | 1.90 | 0.00 | - | 1 | 247 | 99.51% |
| TOST240531C00025000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 1.56 | 1.53 | 2.49 | +0.34 | +27.87% | 4 | 91 | 96.48% |
| TOST240607C00025000 | 2024-04-30 3:20PM EDT | 2024-06-07 | 1.60 | 1.61 | 1.98 | 0.00 | - | 10 | 11 | 79.30% |
| TOST240621C00025000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 2.05 | 1.87 | 2.25 | +0.48 | +30.57% | 2 | 3,834 | 74.90% |
| TOST240920C00025000 | 2024-05-02 3:36PM EDT | 2024-09-20 | 3.40 | 3.25 | 3.35 | +0.63 | +22.74% | 9 | 2,041 | 65.77% |
| TOST241220C00025000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 3.08 | 4.30 | 4.40 | 0.00 | - | - | 2 | 65.31% |
| TOST250117C00025000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 3.85 | 4.45 | 4.60 | 0.00 | - | 10 | 2,970 | 63.92% |
| TOST260116C00025000 | 2024-05-02 10:49AM EDT | 2026-01-16 | 6.40 | 5.55 | 7.40 | 0.00 | - | 16 | 1,786 | 57.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503P00025000 | 2024-05-02 12:46PM EDT | 2024-05-03 | 1.94 | 0.75 | 1.01 | 0.00 | - | 1 | 24 | 0.00% |
| TOST240510P00025000 | 2024-05-02 2:35PM EDT | 2024-05-10 | 2.89 | 2.21 | 2.32 | 0.00 | - | 6 | 340 | 104.10% |
| TOST240517P00025000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 2.80 | 1.57 | 2.39 | 0.00 | - | 19 | 349 | 60.25% |
| TOST240621P00025000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 3.10 | 2.65 | 2.72 | 0.00 | - | 66 | 886 | 54.00% |
| TOST240920P00025000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 4.10 | 3.60 | 3.95 | 0.00 | - | 7 | 511 | 50.83% |
| TOST241220P00025000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 4.55 | 4.35 | 4.45 | 0.00 | - | 2 | 22 | 48.63% |
| TOST250117P00025000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 5.20 | 4.45 | 4.55 | 0.00 | - | 15 | 488 | 47.19% |
| TOST260116P00025000 | 2024-04-26 1:18PM EDT | 2026-01-16 | 6.36 | 6.20 | 6.45 | 0.00 | - | 1 | 1,064 | 46.03% |
© 2024 Yahoo. All rights reserved.