UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,390.60 +30.70 (+1.30%) DOW
39,852.15 +294.04 (+0.74%) Bitcoin GBP
51,765.89 +3,342.64 (+6.90%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
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 | 11.95 | 13.60 | 0.00 | - | 1 | 1 | 625.00% |
| TOST240517C00016000 | 2024-05-08 10:36AM EDT | 16.00 | 10.40 | 11.55 | 12.00 | 0.00 | - | 6 | 9 | 391.41% |
| TOST240517C00016500 | 2024-05-01 2:35PM EDT | 16.50 | 6.60 | 11.30 | 11.40 | 0.00 | - | - | 1 | 281.25% |
| TOST240517C00017000 | 2024-04-15 3:33PM EDT | 17.00 | 5.80 | 10.55 | 10.95 | 0.00 | - | - | 1 | 332.81% |
| TOST240517C00017500 | 2024-05-13 9:40AM EDT | 17.50 | 9.20 | 9.80 | 10.70 | 0.00 | - | 3 | 3 | 403.52% |
| TOST240517C00018000 | 2024-04-25 3:18PM EDT | 18.00 | 5.40 | 8.95 | 10.30 | 0.00 | - | 1 | 18 | 410.16% |
| TOST240517C00018500 | 2024-05-01 3:00PM EDT | 18.50 | 5.35 | 8.30 | 10.25 | 0.00 | - | 4 | 5 | 485.16% |
| TOST240517C00019000 | 2024-05-13 12:00PM EDT | 19.00 | 8.50 | 8.35 | 9.05 | 0.00 | - | 1 | 39 | 303.91% |
| TOST240517C00019500 | 2024-05-01 2:35PM EDT | 19.50 | 3.95 | 8.25 | 10.10 | 0.00 | - | 4 | 8 | 426.56% |
| TOST240517C00020000 | 2024-05-15 12:16PM EDT | 20.00 | 7.75 | 7.80 | 9.45 | +0.63 | +8.85% | 12 | 244 | 396.09% |
| TOST240517C00020500 | 2024-05-06 1:53PM EDT | 20.50 | 3.50 | 5.75 | 7.40 | 0.00 | - | 5 | 38 | 203.13% |
| TOST240517C00021000 | 2024-05-14 11:45AM EDT | 21.00 | 6.27 | 6.80 | 7.55 | 0.00 | - | 3 | 240 | 269.53% |
| TOST240517C00021500 | 2024-05-09 11:31AM EDT | 21.50 | 5.55 | 5.40 | 6.60 | 0.00 | - | 4 | 17 | 235.94% |
| TOST240517C00022000 | 2024-05-15 10:35AM EDT | 22.00 | 5.77 | 5.80 | 6.90 | +0.58 | +11.18% | 17 | 586 | 269.14% |
| TOST240517C00022500 | 2024-05-13 3:26PM EDT | 22.50 | 4.60 | 3.85 | 6.00 | 0.00 | - | 3 | 127 | 276.17% |
| TOST240517C00023000 | 2024-05-15 12:24PM EDT | 23.00 | 4.72 | 4.80 | 5.70 | +0.52 | +12.38% | 24 | 844 | 216.80% |
| TOST240517C00023500 | 2024-05-15 11:29AM EDT | 23.50 | 4.20 | 4.25 | 4.35 | +0.44 | +11.70% | 2 | 914 | 106.25% |
| TOST240517C00024000 | 2024-05-15 2:49PM EDT | 24.00 | 3.80 | 3.80 | 3.85 | +0.70 | +22.58% | 129 | 2,488 | 79.69% |
| TOST240517C00024500 | 2024-05-15 10:48AM EDT | 24.50 | 3.30 | 3.30 | 3.60 | +0.80 | +32.00% | 202 | 441 | 113.28% |
| TOST240517C00025000 | 2024-05-15 2:35PM EDT | 25.00 | 2.70 | 2.70 | 3.85 | +0.46 | +20.54% | 28 | 1,849 | 153.13% |
| TOST240517C00025500 | 2024-05-15 1:01PM EDT | 25.50 | 2.33 | 2.11 | 2.39 | +0.65 | +38.69% | 47 | 482 | 73.44% |
| TOST240517C00026000 | 2024-05-15 2:44PM EDT | 26.00 | 1.82 | 1.79 | 1.93 | +0.29 | +18.95% | 152 | 1,565 | 53.91% |
| TOST240517C00026500 | 2024-05-15 2:56PM EDT | 26.50 | 1.35 | 1.12 | 1.39 | +0.56 | +70.89% | 3 | 486 | 48.05% |
| TOST240517C00027000 | 2024-05-15 1:23PM EDT | 27.00 | 0.83 | 0.87 | 0.92 | +0.32 | +62.75% | 187 | 2,940 | 39.06% |
| TOST240517C00027500 | 2024-05-15 2:23PM EDT | 27.50 | 0.42 | 0.50 | 0.53 | +0.15 | +55.56% | 508 | 1,043 | 35.35% |
| TOST240517C00028000 | 2024-05-15 3:01PM EDT | 28.00 | 0.25 | 0.25 | 0.27 | +0.10 | +66.67% | 472 | 1,887 | 35.35% |
| TOST240517C00028500 | 2024-05-15 1:56PM EDT | 28.50 | 0.06 | 0.08 | 0.12 | -0.01 | -14.29% | 358 | 1,974 | 35.94% |
| TOST240517C00029000 | 2024-05-15 2:40PM EDT | 29.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 45 | 815 | 37.50% |
| TOST240517C00029500 | 2024-05-15 10:54AM EDT | 29.50 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 9 | 60 | 45.31% |
| TOST240517C00030000 | 2024-05-15 12:20PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 179 | 1,578 | 51.56% |
| TOST240517C00031000 | 2024-05-14 1:17PM EDT | 31.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 261 | 68.75% |
| TOST240517C00032000 | 2024-05-15 1:25PM EDT | 32.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 12 | 287 | 84.38% |
| TOST240517C00033000 | 2024-05-15 9:41AM EDT | 33.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 240 | 96.88% |
| TOST240517C00034000 | 2024-05-13 12:05PM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 199.80% |
| TOST240517C00035000 | 2024-05-10 12:39PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,598 | 109.38% |
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 | 250.00% |
| TOST240517P00016000 | 2024-05-09 1:48PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 40 | 225.00% |
| TOST240517P00016500 | 2024-05-03 10:24AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 212.50% |
| TOST240517P00017000 | 2024-05-10 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 105 | 218.75% |
| TOST240517P00017500 | 2024-05-10 1:43PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 209.38% |
| TOST240517P00018000 | 2024-05-14 10:27AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,010 | 181.25% |
| TOST240517P00018500 | 2024-05-08 9:52AM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 360.94% |
| TOST240517P00019000 | 2024-05-14 1:25PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 1,754 | 162.50% |
| TOST240517P00019500 | 2024-05-10 2:02PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 41 | 150.00% |
| TOST240517P00020000 | 2024-05-14 12:42PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 143.75% |
| TOST240517P00020500 | 2024-05-13 12:05PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 501 | 131.25% |
| TOST240517P00021000 | 2024-05-10 3:35PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,917 | 125.00% |
| TOST240517P00021500 | 2024-05-08 10:18AM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 112.50% |
| TOST240517P00022000 | 2024-05-15 9:45AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 8 | 791 | 112.50% |
| TOST240517P00022500 | 2024-05-15 9:47AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 174 | 93.75% |
| TOST240517P00023000 | 2024-05-15 2:58PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,881 | 99.22% |
| TOST240517P00023500 | 2024-05-10 1:44PM EDT | 23.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 361 | 853 | 78.13% |
| TOST240517P00024000 | 2024-05-13 3:13PM EDT | 24.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 1,336 | 92.97% |
| TOST240517P00024500 | 2024-05-13 10:55AM EDT | 24.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 233 | 137.89% |
| TOST240517P00025000 | 2024-05-14 3:59PM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 726 | 66.41% |
| TOST240517P00025500 | 2024-05-15 11:39AM EDT | 25.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 15 | 175 | 56.25% |
| TOST240517P00026000 | 2024-05-15 10:45AM EDT | 26.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 9 | 661 | 50.78% |
| TOST240517P00026500 | 2024-05-15 2:31PM EDT | 26.50 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 151 | 742 | 39.45% |
| TOST240517P00027000 | 2024-05-15 2:52PM EDT | 27.00 | 0.07 | 0.06 | 0.09 | -0.30 | -81.08% | 1,018 | 1,734 | 36.13% |
| TOST240517P00027500 | 2024-05-15 3:01PM EDT | 27.50 | 0.18 | 0.18 | 0.20 | -0.47 | -70.15% | 512 | 379 | 33.20% |
| TOST240517P00028000 | 2024-05-15 2:42PM EDT | 28.00 | 0.45 | 0.39 | 0.41 | -0.52 | -53.61% | 59 | 126 | 30.27% |
| TOST240517P00028500 | 2024-05-08 12:37PM EDT | 28.50 | 2.05 | 0.61 | 0.79 | 0.00 | - | - | 2 | 33.20% |
| TOST240517P00029000 | 2024-05-13 9:47AM EDT | 29.00 | 2.21 | 1.16 | 1.47 | 0.00 | - | 5 | 54 | 50.20% |
| TOST240517P00029500 | 2024-05-10 10:41AM EDT | 29.50 | 2.32 | 1.55 | 2.03 | 0.00 | - | 1 | 3 | 58.20% |
| TOST240517P00030000 | 2024-05-15 10:27AM EDT | 30.00 | 2.36 | 2.11 | 2.31 | -0.45 | -16.01% | 100 | 120 | 73.05% |
| TOST240517P00031000 | 2024-05-08 10:38AM EDT | 31.00 | 4.45 | 2.35 | 3.70 | 0.00 | - | 5 | 8 | 153.91% |
| TOST240517P00032000 | 2024-05-09 10:22AM EDT | 32.00 | 5.15 | 3.95 | 4.25 | 0.00 | - | 3 | 1 | 96.48% |
| TOST240517P00033000 | 2024-05-14 9:55AM EDT | 33.00 | 5.60 | 5.15 | 5.70 | 0.00 | - | 2 | 2 | 155.86% |
| TOST240517P00035000 | 2024-03-18 9:41AM EDT | 35.00 | 11.50 | 11.80 | 13.25 | 0.00 | - | - | 0 | 761.91% |
© 2024 Yahoo. All rights reserved.