Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TOST240503C00018500 | 2024-05-01 9:56AM EDT | 18.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TOST240503C00019500 | 2024-04-22 12:26PM EDT | 19.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOST240503C00020000 | 2024-04-26 9:53AM EDT | 20.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| TOST240503C00020500 | 2024-04-22 12:56PM EDT | 20.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TOST240503C00021000 | 2024-04-30 9:45AM EDT | 21.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TOST240503C00021500 | 2024-05-01 11:38AM EDT | 21.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 98 | 0.00% |
| TOST240503C00022000 | 2024-05-01 2:38PM EDT | 22.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 62 | 239 | 0.00% |
| TOST240503C00022500 | 2024-05-01 3:13PM EDT | 22.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 54 | 246 | 0.00% |
| TOST240503C00023000 | 2024-05-01 3:30PM EDT | 23.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 63 | 2,145 | 0.10% |
| TOST240503C00023500 | 2024-05-01 3:42PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,648 | 1,301 | 12.50% |
| TOST240503C00024000 | 2024-05-01 3:55PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 241 | 735 | 12.50% |
| TOST240503C00024500 | 2024-05-01 3:15PM EDT | 24.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 67 | 1,049 | 25.00% |
| TOST240503C00025000 | 2024-05-01 3:31PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 697 | 25.00% |
| TOST240503C00025500 | 2024-05-01 9:49AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 809 | 50.00% |
| TOST240503C00026000 | 2024-05-01 3:30PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 357 | 50.00% |
| TOST240503C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 109 | 50.00% |
| TOST240503C00027000 | 2024-04-29 12:24PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 50.00% |
| TOST240503C00027500 | 2024-04-29 10:18AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 33 | 50.00% |
| TOST240503C00028000 | 2024-05-01 9:55AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 350 | 50.00% |
| TOST240503C00028500 | 2024-04-15 10:15AM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| TOST240503C00029000 | 2024-04-15 12:11PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 50.00% |
| TOST240503C00029500 | 2024-03-27 11:12AM EDT | 29.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 242.19% |
| TOST240503C00030000 | 2024-04-11 3:55PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| TOST240503C00031000 | 2024-03-26 12:19PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 337.11% |
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 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| TOST240503P00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| TOST240503P00019000 | 2024-04-22 11:46AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TOST240503P00019500 | 2024-04-26 3:20PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| TOST240503P00020000 | 2024-04-25 1:24PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 50.00% |
| TOST240503P00020500 | 2024-04-26 10:06AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| TOST240503P00021000 | 2024-04-30 10:23AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 25.00% |
| TOST240503P00021500 | 2024-05-01 12:45PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 285 | 25.00% |
| TOST240503P00022000 | 2024-05-01 1:22PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 308 | 12.50% |
| TOST240503P00022500 | 2024-05-01 2:19PM EDT | 22.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 290 | 12.50% |
| TOST240503P00023000 | 2024-05-01 3:55PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 227 | 504 | 0.10% |
| TOST240503P00023500 | 2024-05-01 3:52PM EDT | 23.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 172 | 483 | 0.00% |
| TOST240503P00024000 | 2024-05-01 3:34PM EDT | 24.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 33 | 364 | 0.00% |
| TOST240503P00024500 | 2024-05-01 3:36PM EDT | 24.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| TOST240503P00025000 | 2024-04-29 1:49PM EDT | 25.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| TOST240503P00025500 | 2024-04-04 9:41AM EDT | 25.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| TOST240503P00026500 | 2024-05-01 3:52PM EDT | 26.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST240503P00027000 | 2024-04-19 1:49PM EDT | 27.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOST240503P00028500 | 2024-05-01 3:52PM EDT | 28.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| TOST240503P00030000 | 2024-04-23 9:47AM EDT | 30.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.