UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,390.80 +30.90 (+1.31%) DOW
39,841.70 +283.59 (+0.72%) Bitcoin GBP
51,598.55 +3,199.95 (+6.61%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531C00018000 | 2024-04-29 12:41PM EDT | 18.00 | 6.20 | 9.65 | 9.85 | 0.00 | - | 1 | 0 | 110.16% |
| TOST240531C00018500 | 2024-05-07 9:41AM EDT | 18.50 | 5.35 | 9.15 | 9.35 | 0.00 | - | 5 | 7 | 103.91% |
| TOST240531C00019500 | 2024-05-01 11:04AM EDT | 19.50 | 4.05 | 7.30 | 8.35 | 0.00 | - | - | 15 | 92.19% |
| TOST240531C00020000 | 2024-05-08 9:30AM EDT | 20.00 | 5.50 | 6.80 | 7.85 | 0.00 | - | 1 | 1 | 86.72% |
| TOST240531C00021000 | 2024-05-10 2:05PM EDT | 21.00 | 5.91 | 6.65 | 7.15 | 0.00 | - | 1 | 9 | 84.77% |
| TOST240531C00021500 | 2024-05-01 10:51AM EDT | 21.50 | 2.73 | 6.20 | 7.15 | 0.00 | - | - | 8 | 108.40% |
| TOST240531C00022000 | 2024-05-08 1:54PM EDT | 22.00 | 4.70 | 5.45 | 6.00 | 0.00 | - | 2 | 7 | 85.16% |
| TOST240531C00022500 | 2024-05-14 11:45AM EDT | 22.50 | 4.97 | 5.25 | 5.40 | 0.00 | - | 3 | 30 | 55.08% |
| TOST240531C00023000 | 2024-05-09 10:20AM EDT | 23.00 | 4.00 | 4.75 | 5.55 | 0.00 | - | 3 | 172 | 85.45% |
| TOST240531C00023500 | 2024-05-15 11:27AM EDT | 23.50 | 4.23 | 4.25 | 4.40 | +0.37 | +9.59% | 9 | 17 | 56.25% |
| TOST240531C00024000 | 2024-05-14 11:34AM EDT | 24.00 | 3.40 | 3.75 | 3.90 | 0.00 | - | 2 | 451 | 50.78% |
| TOST240531C00024500 | 2024-05-15 10:48AM EDT | 24.50 | 3.35 | 2.72 | 3.40 | +0.70 | +26.42% | 1 | 17 | 45.31% |
| TOST240531C00025000 | 2024-05-15 12:04PM EDT | 25.00 | 2.86 | 2.82 | 3.00 | +0.53 | +22.75% | 16 | 109 | 48.05% |
| TOST240531C00025500 | 2024-05-13 1:02PM EDT | 25.50 | 2.26 | 2.39 | 2.69 | 0.00 | - | 15 | 150 | 53.61% |
| TOST240531C00026000 | 2024-05-15 1:19PM EDT | 26.00 | 2.07 | 1.96 | 2.07 | +0.01 | +0.49% | 5 | 333 | 39.65% |
| TOST240531C00026500 | 2024-05-15 12:27PM EDT | 26.50 | 1.65 | 1.62 | 2.02 | +0.36 | +27.91% | 4 | 26 | 54.79% |
| TOST240531C00027000 | 2024-05-15 2:31PM EDT | 27.00 | 1.29 | 1.25 | 1.32 | +0.54 | +72.00% | 10 | 173 | 37.11% |
| TOST240531C00027500 | 2024-05-15 2:17PM EDT | 27.50 | 0.93 | 1.00 | 1.03 | +0.20 | +27.40% | 17 | 582 | 37.11% |
| TOST240531C00028000 | 2024-05-15 1:47PM EDT | 28.00 | 0.71 | 0.73 | 0.76 | +0.14 | +24.56% | 62 | 871 | 36.04% |
| TOST240531C00028500 | 2024-05-15 11:34AM EDT | 28.50 | 0.37 | 0.52 | 0.68 | -0.02 | -5.13% | 4 | 41 | 41.21% |
| TOST240531C00029000 | 2024-05-15 1:31PM EDT | 29.00 | 0.40 | 0.38 | 0.40 | +0.04 | +11.11% | 23 | 28 | 35.94% |
| TOST240531C00029500 | 2024-05-14 1:45PM EDT | 29.50 | 0.28 | 0.26 | 0.29 | +0.05 | +21.74% | 5 | 55 | 36.52% |
| TOST240531C00030000 | 2024-05-15 10:53AM EDT | 30.00 | 0.22 | 0.17 | 0.20 | +0.07 | +46.67% | 9 | 516 | 36.62% |
| TOST240531C00031000 | 2024-05-14 3:44PM EDT | 31.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 3 | 182 | 38.87% |
| TOST240531C00032000 | 2024-05-10 10:18AM EDT | 32.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 16 | 48 | 42.19% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531P00016000 | 2024-04-30 1:48PM EDT | 16.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 193.16% |
| TOST240531P00017000 | 2024-04-25 11:23AM EDT | 17.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 8 | 175.78% |
| TOST240531P00018000 | 2024-05-07 1:47PM EDT | 18.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 15 | 177 | 159.38% |
| TOST240531P00018500 | 2024-05-08 9:30AM EDT | 18.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 100 | 98 | 151.95% |
| TOST240531P00019000 | 2024-04-23 3:09PM EDT | 19.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 10 | 143.55% |
| TOST240531P00019500 | 2024-05-07 10:31AM EDT | 19.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 78.13% |
| TOST240531P00020000 | 2024-05-09 12:44PM EDT | 20.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 128.52% |
| TOST240531P00020500 | 2024-05-06 10:38AM EDT | 20.50 | 0.79 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 121.09% |
| TOST240531P00021000 | 2024-05-09 12:56PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 113.87% |
| TOST240531P00021500 | 2024-05-08 9:36AM EDT | 21.50 | 0.17 | 0.01 | 0.75 | 0.00 | - | 8 | 15 | 107.23% |
| TOST240531P00022000 | 2024-05-10 9:30AM EDT | 22.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 14 | 100.20% |
| TOST240531P00022500 | 2024-05-10 3:15PM EDT | 22.50 | 0.37 | 0.01 | 0.75 | 0.00 | - | 2 | 19 | 93.16% |
| TOST240531P00023000 | 2024-05-14 12:51PM EDT | 23.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 8 | 1,057 | 86.23% |
| TOST240531P00023500 | 2024-05-14 12:51PM EDT | 23.50 | 0.08 | 0.02 | 0.39 | 0.00 | - | 8 | 12 | 65.04% |
| TOST240531P00024000 | 2024-05-15 2:14PM EDT | 24.00 | 0.04 | 0.02 | 0.07 | -0.09 | -69.23% | 2 | 27 | 44.53% |
| TOST240531P00025000 | 2024-05-15 2:14PM EDT | 25.00 | 0.09 | 0.09 | 0.12 | -0.13 | -59.09% | 2 | 222 | 39.84% |
| TOST240531P00025500 | 2024-05-14 12:05PM EDT | 25.50 | 0.30 | 0.14 | 0.17 | 0.00 | - | 12 | 25 | 38.28% |
| TOST240531P00026000 | 2024-05-13 2:55PM EDT | 26.00 | 0.44 | 0.23 | 0.24 | 0.00 | - | 18 | 57 | 36.72% |
| TOST240531P00026500 | 2024-05-15 1:52PM EDT | 26.50 | 0.35 | 0.34 | 0.36 | -0.22 | -38.60% | 11 | 83 | 36.43% |
| TOST240531P00027000 | 2024-05-14 1:40PM EDT | 27.00 | 0.80 | 0.49 | 0.51 | 0.00 | - | 105 | 816 | 35.74% |
| TOST240531P00027500 | 2024-05-15 1:12PM EDT | 27.50 | 0.67 | 0.68 | 0.71 | -0.38 | -36.19% | 230 | 198 | 35.45% |
| TOST240531P00028000 | 2024-05-14 11:43AM EDT | 28.00 | 1.34 | 0.92 | 0.97 | 0.00 | - | 5 | 500 | 35.65% |
| TOST240531P00029000 | 2024-05-07 3:59PM EDT | 29.00 | 6.00 | 1.56 | 1.63 | 0.00 | - | - | 100 | 36.43% |
© 2024 Yahoo. All rights reserved.