UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,393.60 +33.70 (+1.43%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,117.06 +3,558.48 (+7.33%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240607C00017000 | 2024-05-02 10:17AM EDT | 17.00 | 6.12 | 10.55 | 11.35 | 0.00 | - | - | 1 | 131.64% |
| TOST240607C00018000 | 2024-05-09 12:13PM EDT | 18.00 | 9.10 | 8.70 | 11.30 | 0.00 | - | 1 | 1 | 124.61% |
| TOST240607C00020000 | 2024-05-10 1:03PM EDT | 20.00 | 7.07 | 6.70 | 8.55 | 0.00 | - | 11 | 13 | 140.82% |
| TOST240607C00021000 | 2024-05-07 11:18AM EDT | 21.00 | 3.85 | 4.80 | 7.85 | 0.00 | - | - | 3 | 143.16% |
| TOST240607C00022000 | 2024-05-03 10:01AM EDT | 22.00 | 3.16 | 4.75 | 7.90 | 0.00 | - | 1 | 1 | 98.93% |
| TOST240607C00022500 | 2024-05-08 10:14AM EDT | 22.50 | 4.01 | 5.15 | 7.40 | 0.00 | - | - | 2 | 116.50% |
| TOST240607C00023000 | 2024-05-13 2:06PM EDT | 23.00 | 4.36 | 3.05 | 6.85 | 0.00 | - | 2 | 13 | 62.11% |
| TOST240607C00023500 | 2024-05-15 11:27AM EDT | 23.50 | 4.28 | 3.25 | 5.45 | +0.55 | +14.75% | 1 | 10 | 110.06% |
| TOST240607C00024000 | 2024-05-09 12:43PM EDT | 24.00 | 3.10 | 2.78 | 5.00 | 0.00 | - | 1 | 16 | 104.69% |
| TOST240607C00024500 | 2024-05-13 11:57AM EDT | 24.50 | 3.95 | 3.00 | 4.35 | 0.00 | - | 4 | 60 | 59.18% |
| TOST240607C00025000 | 2024-05-14 11:30AM EDT | 25.00 | 2.55 | 2.87 | 3.95 | 0.00 | - | 1 | 32 | 64.16% |
| TOST240607C00025500 | 2024-05-15 3:01PM EDT | 25.50 | 2.54 | 2.21 | 2.77 | -0.01 | -0.39% | 9 | 22 | 51.37% |
| TOST240607C00026000 | 2024-05-10 12:59PM EDT | 26.00 | 1.81 | 1.98 | 2.32 | 0.00 | - | 13 | 27 | 46.97% |
| TOST240607C00026500 | 2024-05-15 11:00AM EDT | 26.50 | 1.82 | 1.59 | 2.53 | +0.26 | +16.67% | 1 | 35 | 67.29% |
| TOST240607C00027000 | 2024-05-15 1:31PM EDT | 27.00 | 1.47 | 1.29 | 1.53 | +0.21 | +16.67% | 5 | 81 | 40.72% |
| TOST240607C00027500 | 2024-05-15 3:33PM EDT | 27.50 | 1.22 | 1.08 | 1.18 | +0.29 | +31.18% | 57 | 51 | 37.99% |
| TOST240607C00028000 | 2024-05-15 3:22PM EDT | 28.00 | 0.96 | 0.87 | 0.93 | +0.15 | +18.52% | 44 | 33 | 37.50% |
| TOST240607C00028500 | 2024-05-15 3:22PM EDT | 28.50 | 0.74 | 0.63 | 0.73 | +0.20 | +37.04% | 42 | 46 | 37.55% |
| TOST240607C00029000 | 2024-05-15 2:06PM EDT | 29.00 | 0.51 | 0.51 | 0.55 | +0.10 | +24.39% | 50 | 399 | 37.01% |
| TOST240607C00030000 | 2024-05-15 2:12PM EDT | 30.00 | 0.27 | 0.28 | 0.31 | +0.04 | +17.39% | 238 | 468 | 37.11% |
| TOST240607C00031000 | 2024-05-15 1:41PM EDT | 31.00 | 0.17 | 0.15 | 0.99 | -0.01 | -5.56% | 1 | 10 | 58.15% |
| TOST240607C00032000 | 2024-05-10 3:50PM EDT | 32.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 107 | 305 | 39.84% |
| TOST240607C00033000 | 2024-05-14 12:55PM EDT | 33.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 16 | 22 | 42.97% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240607P00016000 | 2024-05-02 11:44AM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 4 | 162.11% |
| TOST240607P00017000 | 2024-05-06 3:27PM EDT | 17.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 2 | 147.46% |
| TOST240607P00019000 | 2024-05-08 3:59PM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 120.31% |
| TOST240607P00019500 | 2024-04-26 3:23PM EDT | 19.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 113.87% |
| TOST240607P00020000 | 2024-05-01 10:05AM EDT | 20.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 107.52% |
| TOST240607P00020500 | 2024-05-09 1:23PM EDT | 20.50 | 0.31 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 101.76% |
| TOST240607P00021000 | 2024-05-09 10:46AM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 12 | 14 | 95.31% |
| TOST240607P00022000 | 2024-05-14 12:53PM EDT | 22.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 8 | 9 | 83.69% |
| TOST240607P00022500 | 2024-05-14 12:43PM EDT | 22.50 | 0.11 | 0.02 | 0.75 | 0.00 | - | 8 | 25 | 78.13% |
| TOST240607P00023000 | 2024-05-14 12:53PM EDT | 23.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 16 | 63 | 55.47% |
| TOST240607P00023500 | 2024-05-13 2:49PM EDT | 23.50 | 0.12 | 0.03 | 0.44 | 0.00 | - | 46 | 57 | 56.45% |
| TOST240607P00024000 | 2024-05-09 1:23PM EDT | 24.00 | 0.54 | 0.05 | 0.11 | 0.00 | - | 1 | 4 | 41.41% |
| TOST240607P00024500 | 2024-05-08 2:57PM EDT | 24.50 | 0.40 | 0.10 | 0.15 | 0.00 | - | - | 14 | 40.04% |
| TOST240607P00025000 | 2024-05-15 12:35PM EDT | 25.00 | 0.16 | 0.14 | 0.25 | -0.13 | -44.83% | 10 | 86 | 41.60% |
| TOST240607P00025500 | 2024-05-14 12:59PM EDT | 25.50 | 0.26 | 0.22 | 0.25 | -0.15 | -26.79% | 1 | 72 | 36.23% |
| TOST240607P00026000 | 2024-05-14 3:50PM EDT | 26.00 | 0.37 | 0.06 | 0.35 | -0.18 | -24.66% | 1 | 2 | 35.55% |
| TOST240607P00026500 | 2024-05-15 2:42PM EDT | 26.50 | 0.46 | 0.45 | 0.48 | -0.25 | -35.21% | 189 | 20 | 34.86% |
| TOST240607P00027000 | 2024-05-15 3:22PM EDT | 27.00 | 0.62 | 0.63 | 0.66 | -0.31 | -33.33% | 114 | 116 | 34.82% |
| TOST240607P00028000 | 2024-05-15 3:22PM EDT | 28.00 | 1.11 | 0.99 | 1.35 | -0.41 | -27.70% | 117 | 152 | 42.09% |
© 2024 Yahoo. All rights reserved.