UK markets open in 2 hours 49 minutes
NIKKEI 225
38,735.11 -211.82 (-0.54%) HANG SENG
19,256.59 +35.97 (+0.19%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.80 -9.10 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,985.70 -987.39 (-1.76%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920C00009000 | 2024-04-03 9:47AM EDT | 9.00 | 14.42 | 13.60 | 14.85 | 0.00 | - | 3 | 5 | 0.00% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 0.00% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 11.00 | 13.00 | 0.00 | - | 9 | 106 | 87.50% |
| TOST240920C00015000 | 2024-05-21 2:12PM EDT | 15.00 | 11.61 | 10.90 | 12.40 | -0.79 | -6.37% | 3 | 1,322 | 57.81% |
| TOST240920C00016000 | 2024-05-08 3:12PM EDT | 16.00 | 11.30 | 10.25 | 12.30 | 0.00 | - | 28 | 149 | 83.59% |
| TOST240920C00017000 | 2024-05-10 11:43AM EDT | 17.00 | 9.45 | 9.90 | 11.00 | -1.07 | -10.17% | 1 | 85 | 81.84% |
| TOST240920C00018000 | 2024-05-20 9:30AM EDT | 18.00 | 9.41 | 9.00 | 10.15 | 0.00 | - | 1 | 66 | 77.93% |
| TOST240920C00019000 | 2024-05-17 11:49AM EDT | 19.00 | 8.79 | 7.80 | 9.50 | 0.00 | - | 2 | 29 | 72.36% |
| TOST240920C00020000 | 2024-05-21 11:01AM EDT | 20.00 | 6.98 | 6.35 | 7.55 | -0.82 | -10.51% | 10 | 392 | 62.40% |
| TOST240920C00021000 | 2024-05-15 2:24PM EDT | 21.00 | 7.58 | 5.55 | 7.35 | 0.00 | - | 12 | 217 | 52.93% |
| TOST240920C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 5.50 | 5.70 | 6.30 | -1.30 | -19.12% | 2 | 95 | 58.40% |
| TOST240920C00023000 | 2024-05-21 11:23AM EDT | 23.00 | 4.82 | 4.45 | 5.60 | -0.85 | -14.99% | 9 | 610 | 51.51% |
| TOST240920C00024000 | 2024-05-20 9:55AM EDT | 24.00 | 4.80 | 4.05 | 6.45 | 0.00 | - | 10 | 639 | 66.60% |
| TOST240920C00025000 | 2024-05-21 3:33PM EDT | 25.00 | 3.85 | 3.80 | 3.95 | -0.45 | -10.47% | 7 | 2,388 | 51.51% |
| TOST240920C00026000 | 2024-05-17 3:48PM EDT | 26.00 | 3.10 | 3.30 | 3.40 | -0.50 | -13.89% | 20 | 607 | 50.98% |
| TOST240920C00027000 | 2024-05-21 3:16PM EDT | 27.00 | 2.85 | 2.84 | 2.91 | -0.43 | -13.11% | 41 | 3,602 | 50.46% |
| TOST240920C00028000 | 2024-05-21 2:47PM EDT | 28.00 | 2.28 | 2.43 | 2.49 | -0.46 | -16.79% | 28 | 1,282 | 50.12% |
| TOST240920C00029000 | 2024-05-21 1:55PM EDT | 29.00 | 1.90 | 2.02 | 2.20 | -0.45 | -19.15% | 20 | 2,428 | 50.07% |
| TOST240920C00030000 | 2024-05-21 3:08PM EDT | 30.00 | 1.70 | 1.60 | 1.88 | -0.26 | -13.27% | 39 | 4,727 | 51.34% |
| TOST240920C00031000 | 2024-05-20 12:06PM EDT | 31.00 | 1.77 | 1.41 | 1.63 | 0.00 | - | 10 | 1,055 | 51.66% |
| TOST240920C00032000 | 2024-05-20 11:06AM EDT | 32.00 | 1.37 | 1.08 | 1.44 | 0.00 | - | 95 | 469 | 52.49% |
| TOST240920C00033000 | 2024-05-21 2:41PM EDT | 33.00 | 0.95 | 0.91 | 1.08 | -0.22 | -18.80% | 127 | 553 | 49.49% |
| TOST240920C00034000 | 2024-05-20 11:06AM EDT | 34.00 | 0.97 | 0.72 | 1.00 | 0.00 | - | 8 | 68 | 51.37% |
| TOST240920C00035000 | 2024-05-21 3:44PM EDT | 35.00 | 0.69 | 0.71 | 0.75 | -0.14 | -16.87% | 24 | 1,907 | 49.12% |
| TOST240920C00036000 | 2024-05-09 1:21PM EDT | 36.00 | 0.77 | 0.59 | 0.79 | 0.00 | - | 1 | 1 | 50.64% |
| TOST240920C00037000 | 2024-05-10 9:38AM EDT | 37.00 | 0.65 | 0.50 | 0.54 | 0.00 | - | - | 1 | 49.51% |
| TOST240920C00038000 | 2024-05-17 2:53PM EDT | 38.00 | 0.47 | 0.42 | 0.46 | 0.00 | - | 1 | 3 | 49.76% |
| TOST240920C00040000 | 2024-05-20 2:24PM EDT | 40.00 | 0.34 | 0.29 | 0.33 | 0.00 | - | 2 | 47 | 50.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920P00009000 | 2024-02-21 2:41PM EDT | 9.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 40 | 104.30% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 7 | 87.89% |
| TOST240920P00011000 | 2024-05-17 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 344 | 81.64% |
| TOST240920P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 4 | 19 | 76.17% |
| TOST240920P00013000 | 2024-05-07 10:43AM EDT | 13.00 | 0.44 | 0.05 | 0.20 | 0.00 | - | 8 | 105 | 71.09% |
| TOST240920P00014000 | 2024-05-21 2:03PM EDT | 14.00 | 0.15 | 0.02 | 0.20 | +0.10 | +200.00% | 1 | 120 | 62.89% |
| TOST240920P00015000 | 2024-05-17 3:53PM EDT | 15.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 13 | 224 | 62.11% |
| TOST240920P00016000 | 2024-05-20 2:21PM EDT | 16.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 2 | 45 | 58.20% |
| TOST240920P00017000 | 2024-05-16 9:30AM EDT | 17.00 | 0.28 | 0.11 | 0.21 | 0.00 | - | 1 | 38 | 52.93% |
| TOST240920P00018000 | 2024-05-16 2:10PM EDT | 18.00 | 0.19 | 0.20 | 0.29 | 0.00 | - | 10 | 279 | 51.37% |
| TOST240920P00019000 | 2024-05-17 1:51PM EDT | 19.00 | 0.33 | 0.32 | 0.40 | 0.00 | - | 12 | 117 | 50.15% |
| TOST240920P00020000 | 2024-05-20 2:16PM EDT | 20.00 | 0.46 | 0.47 | 0.60 | 0.00 | - | 23 | 3,559 | 50.78% |
| TOST240920P00021000 | 2024-05-20 3:38PM EDT | 21.00 | 0.61 | 0.47 | 0.70 | 0.00 | - | 2 | 258 | 47.31% |
| TOST240920P00022000 | 2024-05-21 9:57AM EDT | 22.00 | 0.92 | 0.86 | 1.00 | 0.00 | - | 12 | 614 | 48.15% |
| TOST240920P00023000 | 2024-05-20 2:55PM EDT | 23.00 | 1.10 | 1.14 | 1.36 | 0.00 | - | 6 | 1,181 | 48.83% |
| TOST240920P00024000 | 2024-05-21 2:38PM EDT | 24.00 | 1.60 | 1.49 | 1.57 | +0.26 | +19.40% | 12 | 1,704 | 45.56% |
| TOST240920P00025000 | 2024-05-21 3:02PM EDT | 25.00 | 1.93 | 1.90 | 1.95 | +0.08 | +4.32% | 56 | 667 | 44.65% |
| TOST240920P00026000 | 2024-05-21 3:42PM EDT | 26.00 | 2.40 | 2.35 | 2.41 | +0.11 | +4.80% | 1 | 475 | 44.14% |
| TOST240920P00027000 | 2024-05-20 9:52AM EDT | 27.00 | 2.70 | 2.85 | 2.94 | 0.00 | - | 15 | 1,012 | 43.85% |
| TOST240920P00028000 | 2024-05-20 3:06PM EDT | 28.00 | 3.25 | 3.40 | 3.55 | 0.00 | - | 41 | 459 | 43.90% |
| TOST240920P00029000 | 2024-05-20 11:27AM EDT | 29.00 | 3.75 | 4.00 | 4.15 | 0.00 | - | 1 | 308 | 42.92% |
| TOST240920P00030000 | 2024-05-21 3:29PM EDT | 30.00 | 4.80 | 4.05 | 4.90 | +0.35 | +7.87% | 6 | 136 | 43.65% |
| TOST240920P00031000 | 2024-05-17 1:45PM EDT | 31.00 | 5.18 | 4.70 | 6.25 | 0.00 | - | 6 | 313 | 54.30% |
| TOST240920P00032000 | 2024-05-09 3:09PM EDT | 32.00 | 5.90 | 6.20 | 7.30 | 0.00 | - | 11 | 31 | 59.47% |
| TOST240920P00033000 | 2024-05-20 9:46AM EDT | 33.00 | 6.90 | 7.00 | 7.45 | 0.00 | - | 9 | 19 | 47.51% |
| TOST240920P00034000 | 2024-05-21 9:46AM EDT | 34.00 | 7.85 | 7.00 | 9.00 | +0.90 | +12.95% | 115 | 5 | 61.74% |
| TOST240920P00035000 | 2024-05-10 10:23AM EDT | 35.00 | 8.40 | 7.80 | 9.15 | 0.00 | - | 1 | 7 | 47.51% |
| TOST240920P00036000 | 2024-05-20 10:12AM EDT | 36.00 | 9.25 | 9.20 | 10.05 | 0.00 | - | 13 | 19 | 47.90% |
| TOST240920P00037000 | 2024-05-15 10:57AM EDT | 37.00 | 9.40 | 9.65 | 11.65 | 0.00 | - | - | 40 | 64.55% |
© 2024 Yahoo. All rights reserved.