UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.58 -1.05 (-1.27%) GOLD FUTURES
2,305.70 -52.00 (-2.21%) DOW
38,001.78 -384.31 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503C00016000 | 2024-04-25 1:20PM EDT | 16.00 | 7.10 | 7.40 | 7.85 | 0.00 | - | - | 5 | 199.22% |
| TOST240503C00018500 | 2024-04-11 1:21PM EDT | 18.50 | 5.86 | 5.25 | 5.30 | 0.00 | - | - | 2 | 0.00% |
| TOST240503C00019500 | 2024-04-22 12:26PM EDT | 19.50 | 2.54 | 3.50 | 5.15 | 0.00 | - | - | 1 | 96.88% |
| TOST240503C00020000 | 2024-04-26 9:53AM EDT | 20.00 | 3.52 | 2.86 | 4.75 | 0.00 | - | 10 | 7 | 50.00% |
| TOST240503C00020500 | 2024-04-22 12:56PM EDT | 20.50 | 1.50 | 2.60 | 3.35 | 0.00 | - | 6 | 6 | 88.28% |
| TOST240503C00021000 | 2024-04-30 9:45AM EDT | 21.00 | 1.97 | 2.66 | 3.65 | -0.53 | -21.20% | 2 | 10 | 139.06% |
| TOST240503C00021500 | 2024-04-25 1:08PM EDT | 21.50 | 1.83 | 2.28 | 2.41 | 0.00 | - | 1 | 97 | 63.28% |
| TOST240503C00022000 | 2024-04-26 3:45PM EDT | 22.00 | 1.97 | 1.76 | 2.06 | 0.00 | - | 11 | 238 | 67.19% |
| TOST240503C00022500 | 2024-04-30 10:19AM EDT | 22.50 | 1.79 | 1.25 | 1.40 | +0.08 | +4.68% | 2 | 210 | 51.56% |
| TOST240503C00023000 | 2024-04-30 11:25AM EDT | 23.00 | 1.22 | 0.99 | 1.03 | +0.10 | +8.93% | 8 | 2,118 | 52.15% |
| TOST240503C00023500 | 2024-04-30 12:50PM EDT | 23.50 | 0.69 | 0.67 | 0.70 | +0.04 | +6.15% | 68 | 1,917 | 52.54% |
| TOST240503C00024000 | 2024-04-30 12:50PM EDT | 24.00 | 0.45 | 0.42 | 0.46 | +0.03 | +7.14% | 158 | 746 | 53.32% |
| TOST240503C00024500 | 2024-04-30 12:51PM EDT | 24.50 | 0.27 | 0.25 | 0.28 | +0.04 | +17.39% | 41 | 858 | 53.91% |
| TOST240503C00025000 | 2024-04-30 12:48PM EDT | 25.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.11% | 49 | 663 | 53.71% |
| TOST240503C00025500 | 2024-04-29 3:42PM EDT | 25.50 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 5 | 805 | 53.91% |
| TOST240503C00026000 | 2024-04-30 12:48PM EDT | 26.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 13 | 351 | 55.47% |
| TOST240503C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 129 | 58.59% |
| TOST240503C00027000 | 2024-04-29 12:24PM EDT | 27.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 15 | 42 | 101.56% |
| TOST240503C00027500 | 2024-04-29 10:18AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 33 | 59.38% |
| TOST240503C00028000 | 2024-04-29 9:32AM EDT | 28.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 350 | 71.88% |
| TOST240503C00028500 | 2024-04-15 10:15AM EDT | 28.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 78.13% |
| TOST240503C00029000 | 2024-04-15 12:11PM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 28 | 78.13% |
| TOST240503C00029500 | 2024-03-27 11:12AM EDT | 29.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 152.34% |
| TOST240503C00030000 | 2024-04-11 3:55PM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 87.50% |
| TOST240503C00031000 | 2024-03-26 12:19PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 217.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503P00018000 | 2024-04-10 1:02PM EDT | 18.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 8 | 365.82% |
| TOST240503P00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.01 | 0.00 | 1.73 | 0.00 | - | 2 | 13 | 312.89% |
| TOST240503P00019000 | 2024-04-22 11:46AM EDT | 19.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 70 | 321.09% |
| TOST240503P00019500 | 2024-04-26 3:20PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 87.50% |
| TOST240503P00020000 | 2024-04-25 1:24PM EDT | 20.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 12 | 44 | 277.73% |
| TOST240503P00020500 | 2024-04-26 10:06AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 78.13% |
| TOST240503P00021000 | 2024-04-30 10:23AM EDT | 21.00 | 0.01 | 0.00 | 1.11 | -0.01 | -50.00% | 1 | 255 | 168.95% |
| TOST240503P00021500 | 2024-04-29 11:06AM EDT | 21.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 303 | 160.74% |
| TOST240503P00022000 | 2024-04-30 11:46AM EDT | 22.00 | 0.03 | 0.05 | 0.06 | -0.03 | -50.00% | 16 | 309 | 55.86% |
| TOST240503P00022500 | 2024-04-30 12:51PM EDT | 22.50 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 2 | 293 | 55.86% |
| TOST240503P00023000 | 2024-04-30 12:45PM EDT | 23.00 | 0.22 | 0.22 | 0.24 | -0.01 | -4.35% | 25 | 265 | 55.27% |
| TOST240503P00023500 | 2024-04-30 12:32PM EDT | 23.50 | 0.33 | 0.39 | 0.41 | -0.09 | -21.43% | 79 | 352 | 54.49% |
| TOST240503P00024000 | 2024-04-30 12:50PM EDT | 24.00 | 0.66 | 0.63 | 0.68 | +0.03 | +4.76% | 116 | 310 | 55.27% |
| TOST240503P00024500 | 2024-04-30 12:53PM EDT | 24.50 | 0.99 | 0.97 | 1.02 | +0.06 | +6.45% | 102 | 51 | 57.81% |
| TOST240503P00025000 | 2024-04-29 1:49PM EDT | 25.00 | 1.11 | 1.23 | 1.41 | 0.00 | - | 17 | 24 | 50.78% |
| TOST240503P00025500 | 2024-04-04 9:41AM EDT | 25.50 | 1.97 | 1.77 | 2.00 | 0.00 | - | 10 | 5 | 73.05% |
| TOST240503P00026500 | 2024-04-29 9:30AM EDT | 26.50 | 2.25 | 2.70 | 3.40 | 0.00 | - | 1 | 4 | 121.48% |
| TOST240503P00027000 | 2024-04-19 1:49PM EDT | 27.00 | 5.05 | 2.79 | 3.30 | 0.00 | - | 1 | 1 | 91.02% |
| TOST240503P00028500 | 2024-04-22 9:41AM EDT | 28.50 | 6.75 | 4.65 | 4.80 | 0.00 | - | - | 3 | 92.19% |
| TOST240503P00030000 | 2024-04-23 9:47AM EDT | 30.00 | 7.30 | 6.15 | 6.30 | 0.00 | - | - | 0 | 112.50% |
© 2024 Yahoo. All rights reserved.