Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524C00017500 | 2024-04-18 10:08AM EDT | 17.50 | 5.35 | 9.40 | 10.90 | 0.00 | - | - | 1 | 536.33% |
| TOST240524C00018000 | 2024-05-01 9:45AM EDT | 18.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240524C00019500 | 2024-05-13 9:48AM EDT | 19.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240524C00020000 | 2024-05-08 11:08AM EDT | 20.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240524C00020500 | 2024-04-24 9:49AM EDT | 20.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240524C00021000 | 2024-05-17 10:15AM EDT | 21.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240524C00021500 | 2024-05-17 12:18PM EDT | 21.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240524C00022000 | 2024-05-21 11:11AM EDT | 22.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240524C00022500 | 2024-05-20 12:09PM EDT | 22.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240524C00023000 | 2024-05-08 9:53AM EDT | 23.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TOST240524C00023500 | 2024-05-21 11:11AM EDT | 23.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240524C00024000 | 2024-05-21 1:01PM EDT | 24.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOST240524C00024500 | 2024-05-20 3:51PM EDT | 24.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240524C00025000 | 2024-05-21 12:27PM EDT | 25.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TOST240524C00025500 | 2024-05-21 2:15PM EDT | 25.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240524C00026000 | 2024-05-21 3:45PM EDT | 26.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TOST240524C00026500 | 2024-05-21 3:59PM EDT | 26.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| TOST240524C00027000 | 2024-05-21 3:26PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| TOST240524C00027500 | 2024-05-21 3:47PM EDT | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TOST240524C00028000 | 2024-05-21 3:26PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| TOST240524C00028500 | 2024-05-21 3:27PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TOST240524C00029000 | 2024-05-21 3:39PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TOST240524C00029500 | 2024-05-21 10:53AM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240524C00030000 | 2024-05-21 9:31AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TOST240524C00030500 | 2024-05-14 10:22AM EDT | 30.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOST240524C00031000 | 2024-05-21 12:26PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TOST240524C00032000 | 2024-05-16 10:46AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TOST240524C00036000 | 2024-05-14 1:46PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOST240524C00036500 | 2024-05-20 9:49AM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524P00016000 | 2024-05-07 1:24PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TOST240524P00017000 | 2024-05-07 2:19PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240524P00017500 | 2024-05-09 11:34AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240524P00018000 | 2024-05-20 9:35AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TOST240524P00018500 | 2024-05-17 1:16PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TOST240524P00019000 | 2024-05-20 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST240524P00019500 | 2024-05-03 2:09PM EDT | 19.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TOST240524P00020000 | 2024-05-21 11:46AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TOST240524P00020500 | 2024-05-21 12:27PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| TOST240524P00021000 | 2024-05-21 1:23PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TOST240524P00021500 | 2024-05-20 2:28PM EDT | 21.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOST240524P00022000 | 2024-05-20 12:42PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOST240524P00022500 | 2024-05-08 11:43AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TOST240524P00023000 | 2024-05-21 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240524P00023500 | 2024-05-09 10:27AM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240524P00024000 | 2024-05-21 1:55PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TOST240524P00024500 | 2024-05-21 12:35PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TOST240524P00025000 | 2024-05-21 2:59PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TOST240524P00025500 | 2024-05-21 3:28PM EDT | 25.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TOST240524P00026000 | 2024-05-21 3:58PM EDT | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 6.25% |
| TOST240524P00026500 | 2024-05-21 3:57PM EDT | 26.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| TOST240524P00027000 | 2024-05-21 11:01AM EDT | 27.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TOST240524P00027500 | 2024-05-21 11:10AM EDT | 27.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240524P00028000 | 2024-05-21 10:25AM EDT | 28.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240524P00028500 | 2024-05-17 12:30PM EDT | 28.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TOST240524P00029000 | 2024-05-21 11:13AM EDT | 29.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240524P00029500 | 2024-05-17 12:28PM EDT | 29.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240524P00030000 | 2024-05-16 11:49AM EDT | 30.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TOST240524P00033000 | 2024-05-16 10:43AM EDT | 33.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240524P00035000 | 2024-05-17 12:05PM EDT | 35.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240524P00036000 | 2024-05-17 12:05PM EDT | 36.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240524P00036500 | 2024-05-17 12:05PM EDT | 36.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.