UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.20 +33.30 (+1.41%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,042.25 +3,493.90 (+7.20%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621C00003000 | 2024-03-15 1:40PM EDT | 3.00 | 20.55 | 20.40 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
| TOST240621C00010000 | 2024-05-13 10:17AM EDT | 10.00 | 17.07 | 16.70 | 18.60 | 0.00 | - | 1 | 25 | 277.73% |
| TOST240621C00011000 | 2024-05-08 9:34AM EDT | 11.00 | 14.00 | 15.75 | 17.30 | 0.00 | - | 3 | 26 | 225.59% |
| TOST240621C00012000 | 2024-05-08 11:48AM EDT | 12.00 | 15.10 | 14.70 | 16.90 | 0.00 | - | 1 | 50 | 137.11% |
| TOST240621C00013000 | 2024-05-07 3:36PM EDT | 13.00 | 10.95 | 13.95 | 15.60 | 0.00 | - | 1 | 112 | 118.75% |
| TOST240621C00014000 | 2024-05-15 12:14PM EDT | 14.00 | 13.79 | 13.60 | 14.80 | +0.54 | +4.08% | 1 | 1,020 | 165.63% |
| TOST240621C00015000 | 2024-05-08 12:57PM EDT | 15.00 | 11.45 | 12.50 | 12.90 | 0.00 | - | 4 | 491 | 120.31% |
| TOST240621C00016000 | 2024-05-14 3:20PM EDT | 16.00 | 11.20 | 10.75 | 12.85 | 0.00 | - | 7 | 559 | 94.53% |
| TOST240621C00017000 | 2024-05-09 9:35AM EDT | 17.00 | 10.65 | 9.75 | 11.50 | 0.00 | - | 1 | 782 | 146.68% |
| TOST240621C00018000 | 2024-05-15 9:44AM EDT | 18.00 | 9.45 | 9.00 | 9.95 | +0.35 | +3.85% | 12 | 1,546 | 94.53% |
| TOST240621C00019000 | 2024-05-15 3:34PM EDT | 19.00 | 8.95 | 7.90 | 9.90 | +0.83 | +10.22% | 10 | 1,189 | 80.08% |
| TOST240621C00020000 | 2024-05-15 11:49AM EDT | 20.00 | 7.77 | 6.95 | 8.05 | +0.53 | +7.32% | 110 | 1,043 | 83.01% |
| TOST240621C00021000 | 2024-05-14 3:31PM EDT | 21.00 | 6.30 | 6.45 | 7.65 | 0.00 | - | 1 | 1,073 | 73.44% |
| TOST240621C00022000 | 2024-05-15 12:55PM EDT | 22.00 | 6.02 | 4.80 | 6.95 | +0.73 | +13.80% | 19 | 7,762 | 52.34% |
| TOST240621C00023000 | 2024-05-15 3:01PM EDT | 23.00 | 5.05 | 4.85 | 5.10 | +0.61 | +13.74% | 16 | 2,762 | 50.88% |
| TOST240621C00024000 | 2024-05-15 3:21PM EDT | 24.00 | 4.10 | 3.70 | 4.15 | +0.55 | +15.49% | 56 | 1,820 | 50.68% |
| TOST240621C00025000 | 2024-05-15 3:56PM EDT | 25.00 | 3.15 | 3.15 | 3.45 | +0.40 | +14.55% | 73 | 3,980 | 52.44% |
| TOST240621C00026000 | 2024-05-15 3:47PM EDT | 26.00 | 2.43 | 2.37 | 2.64 | +0.40 | +19.70% | 29 | 5,160 | 47.66% |
| TOST240621C00027000 | 2024-05-15 3:58PM EDT | 27.00 | 1.75 | 1.75 | 1.79 | +0.30 | +20.69% | 87 | 5,242 | 39.99% |
| TOST240621C00028000 | 2024-05-15 3:54PM EDT | 28.00 | 1.20 | 1.21 | 1.26 | +0.18 | +17.65% | 417 | 1,510 | 39.06% |
| TOST240621C00029000 | 2024-05-15 3:33PM EDT | 29.00 | 0.86 | 0.80 | 0.85 | +0.18 | +26.47% | 32 | 717 | 38.43% |
| TOST240621C00030000 | 2024-05-15 3:52PM EDT | 30.00 | 0.55 | 0.51 | 0.56 | +0.10 | +22.22% | 3,722 | 5,760 | 38.28% |
| TOST240621C00031000 | 2024-05-15 3:47PM EDT | 31.00 | 0.35 | 0.31 | 0.36 | -0.06 | -14.63% | 421 | 253 | 38.38% |
| TOST240621C00032000 | 2024-05-15 3:59PM EDT | 32.00 | 0.20 | 0.20 | 0.22 | +0.01 | +5.26% | 1,389 | 2,129 | 38.18% |
| TOST240621C00033000 | 2024-05-15 9:56AM EDT | 33.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 2 | 281 | 38.77% |
| TOST240621C00034000 | 2024-05-15 1:28PM EDT | 34.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2 | 46 | 39.45% |
| TOST240621C00035000 | 2024-05-15 3:36PM EDT | 35.00 | 0.06 | 0.02 | 0.10 | -0.01 | -16.67% | 52 | 623 | 44.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621P00003000 | 2023-11-17 10:30AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 321.88% |
| TOST240621P00010000 | 2024-05-08 9:48AM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 539 | 128.13% |
| TOST240621P00011000 | 2024-05-14 3:43PM EDT | 11.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 250 | 145.70% |
| TOST240621P00012000 | 2024-05-03 11:52AM EDT | 12.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 5 | 551 | 135.94% |
| TOST240621P00013000 | 2024-05-08 3:40PM EDT | 13.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,923 | 114.06% |
| TOST240621P00014000 | 2024-05-09 9:30AM EDT | 14.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 8 | 314 | 114.45% |
| TOST240621P00015000 | 2024-05-13 3:52PM EDT | 15.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 7 | 3,720 | 101.95% |
| TOST240621P00016000 | 2024-05-15 2:46PM EDT | 16.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 4,316 | 77.34% |
| TOST240621P00017000 | 2024-05-15 2:47PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 961 | 64.84% |
| TOST240621P00018000 | 2024-05-15 9:30AM EDT | 18.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,009 | 60.16% |
| TOST240621P00019000 | 2024-05-13 1:16PM EDT | 19.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1,971 | 55.47% |
| TOST240621P00020000 | 2024-05-15 1:59PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 9 | 2,450 | 50.00% |
| TOST240621P00021000 | 2024-05-15 11:25AM EDT | 21.00 | 0.09 | 0.02 | 0.06 | +0.02 | +28.57% | 7 | 2,133 | 48.83% |
| TOST240621P00022000 | 2024-05-15 10:25AM EDT | 22.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 8 | 1,974 | 44.34% |
| TOST240621P00023000 | 2024-05-14 1:31PM EDT | 23.00 | 0.18 | 0.07 | 0.12 | 0.00 | - | 1 | 932 | 41.02% |
| TOST240621P00024000 | 2024-05-15 12:25PM EDT | 24.00 | 0.18 | 0.16 | 0.20 | -0.11 | -37.93% | 46 | 2,530 | 38.77% |
| TOST240621P00025000 | 2024-05-15 2:21PM EDT | 25.00 | 0.35 | 0.31 | 0.34 | -0.14 | -28.57% | 51 | 3,019 | 37.11% |
| TOST240621P00026000 | 2024-05-15 2:48PM EDT | 26.00 | 0.55 | 0.55 | 0.57 | -0.24 | -30.38% | 36 | 1,946 | 35.94% |
| TOST240621P00027000 | 2024-05-15 3:59PM EDT | 27.00 | 0.90 | 0.88 | 0.90 | -0.29 | -24.37% | 567 | 1,107 | 34.72% |
| TOST240621P00028000 | 2024-05-15 2:52PM EDT | 28.00 | 1.34 | 1.34 | 1.38 | -0.43 | -24.29% | 46 | 667 | 34.33% |
| TOST240621P00029000 | 2024-05-15 10:29AM EDT | 29.00 | 2.04 | 1.92 | 1.97 | -0.26 | -11.30% | 9 | 426 | 33.40% |
| TOST240621P00030000 | 2024-05-15 11:10AM EDT | 30.00 | 2.65 | 2.57 | 2.89 | -0.52 | -16.40% | 1 | 44 | 39.65% |
| TOST240621P00031000 | 2024-05-08 10:29AM EDT | 31.00 | 4.85 | 3.45 | 3.55 | 0.00 | - | 15 | 15 | 34.18% |
| TOST240621P00032000 | 2024-05-15 10:24AM EDT | 32.00 | 4.45 | 4.30 | 4.95 | -0.90 | -16.82% | 62 | 1 | 56.40% |
| TOST240621P00033000 | 2024-03-18 10:53AM EDT | 33.00 | 9.60 | 10.25 | 10.90 | 0.00 | - | 2 | 13 | 199.41% |
| TOST240621P00035000 | 2024-05-08 2:21PM EDT | 35.00 | 8.05 | 6.30 | 8.30 | 0.00 | - | 1 | 1 | 87.79% |
© 2024 Yahoo. All rights reserved.