Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220C00015000 | 2024-05-10 3:26PM EDT | 15.00 | 12.45 | 12.65 | 12.80 | 0.00 | - | 1 | 1 | 72.41% |
| TOST241220C00018000 | 2024-05-10 3:51PM EDT | 18.00 | 10.03 | 10.10 | 10.25 | 0.00 | - | 1 | 70 | 64.84% |
| TOST241220C00020000 | 2024-05-09 12:07PM EDT | 20.00 | 8.70 | 8.55 | 8.70 | 0.00 | - | 14 | 15 | 61.33% |
| TOST241220C00021000 | 2024-05-20 10:38AM EDT | 21.00 | 8.00 | 7.85 | 8.15 | 0.00 | - | 1 | 3 | 61.52% |
| TOST241220C00022000 | 2024-05-22 10:36AM EDT | 22.00 | 7.15 | 7.15 | 7.45 | +0.65 | +10.00% | 97 | 128 | 59.94% |
| TOST241220C00023000 | 2024-05-17 9:45AM EDT | 23.00 | 6.75 | 6.45 | 6.60 | 0.00 | - | 224 | 240 | 56.91% |
| TOST241220C00024000 | 2024-05-21 11:05AM EDT | 24.00 | 5.32 | 5.85 | 6.00 | 0.00 | - | 2 | 9 | 56.06% |
| TOST241220C00025000 | 2024-05-16 3:16PM EDT | 25.00 | 5.85 | 5.35 | 5.50 | 0.00 | - | 101 | 116 | 56.08% |
| TOST241220C00026000 | 2024-05-21 12:06PM EDT | 26.00 | 4.30 | 4.85 | 4.95 | 0.00 | - | 2 | 256 | 55.32% |
| TOST241220C00027000 | 2024-05-21 1:05PM EDT | 27.00 | 3.85 | 4.35 | 4.45 | 0.00 | - | 31 | 113 | 54.44% |
| TOST241220C00028000 | 2024-05-20 3:23PM EDT | 28.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 56 | 115 | 53.81% |
| TOST241220C00029000 | 2024-05-21 3:11PM EDT | 29.00 | 3.30 | 3.45 | 3.60 | 0.00 | - | 4 | 65 | 53.08% |
| TOST241220C00030000 | 2024-05-21 2:45PM EDT | 30.00 | 2.80 | 3.10 | 3.25 | 0.00 | - | 57 | 230 | 52.88% |
| TOST241220C00032000 | 2024-05-09 1:42PM EDT | 32.00 | 2.79 | 2.49 | 2.67 | 0.00 | - | 11 | 11 | 52.73% |
| TOST241220C00033000 | 2024-05-22 11:32AM EDT | 33.00 | 2.27 | 2.22 | 2.29 | +0.22 | +10.73% | 44 | 1,175 | 51.78% |
| TOST241220C00035000 | 2024-05-21 3:27PM EDT | 35.00 | 1.60 | 1.75 | 1.83 | 0.00 | - | 9 | 261 | 51.32% |
| TOST241220C00036000 | 2024-05-09 12:48PM EDT | 36.00 | 1.75 | 1.56 | 1.63 | 0.00 | - | 1 | 1 | 51.17% |
| TOST241220C00037000 | 2024-05-09 1:36PM EDT | 37.00 | 1.58 | 1.39 | 1.46 | 0.00 | - | 2 | 2 | 51.10% |
| TOST241220C00038000 | 2024-05-15 1:44PM EDT | 38.00 | 1.38 | 1.22 | 1.29 | 0.00 | - | - | 2 | 50.76% |
| TOST241220C00039000 | 2024-05-14 1:42PM EDT | 39.00 | 1.22 | 1.10 | 1.14 | 0.00 | - | - | 1 | 50.71% |
| TOST241220C00040000 | 2024-05-22 10:20AM EDT | 40.00 | 1.00 | 0.98 | 1.06 | -0.06 | -5.66% | 8 | 3 | 51.03% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220P00015000 | 2024-05-20 3:15PM EDT | 15.00 | 0.27 | 0.19 | 0.31 | 0.00 | - | 2 | 38 | 52.25% |
| TOST241220P00016000 | 2024-05-21 10:59AM EDT | 16.00 | 0.36 | 0.28 | 0.35 | 0.00 | - | 2 | 50 | 50.10% |
| TOST241220P00017000 | 2024-05-21 10:02AM EDT | 17.00 | 0.46 | 0.40 | 0.47 | 0.00 | - | 30 | 102 | 50.64% |
| TOST241220P00018000 | 2024-05-15 1:44PM EDT | 18.00 | 0.54 | 0.55 | 0.64 | 0.00 | - | 2 | 28 | 50.39% |
| TOST241220P00019000 | 2024-05-21 1:05PM EDT | 19.00 | 0.88 | 0.74 | 0.86 | 0.00 | - | 18 | 21 | 50.46% |
| TOST241220P00020000 | 2024-05-21 2:30PM EDT | 20.00 | 1.09 | 0.97 | 1.02 | 0.00 | - | 12 | 63 | 48.49% |
| TOST241220P00021000 | 2024-05-02 9:30AM EDT | 21.00 | 2.78 | 1.22 | 1.29 | 0.00 | - | - | 51 | 48.15% |
| TOST241220P00022000 | 2024-05-16 2:12PM EDT | 22.00 | 1.36 | 1.48 | 1.57 | 0.00 | - | 1 | 511 | 47.27% |
| TOST241220P00023000 | 2024-04-24 12:55PM EDT | 23.00 | 3.75 | 1.85 | 1.90 | 0.00 | - | - | 1 | 46.58% |
| TOST241220P00024000 | 2024-05-06 10:47AM EDT | 24.00 | 4.15 | 2.14 | 2.30 | 0.00 | - | - | 18 | 46.31% |
| TOST241220P00025000 | 2024-05-21 3:58PM EDT | 25.00 | 2.81 | 2.64 | 2.71 | 0.00 | - | 7 | 96 | 45.61% |
| TOST241220P00026000 | 2024-05-21 12:06PM EDT | 26.00 | 3.39 | 3.05 | 3.15 | 0.00 | - | 2 | 32 | 44.75% |
| TOST241220P00027000 | 2024-05-17 12:28PM EDT | 27.00 | 3.55 | 3.60 | 3.70 | 0.00 | - | 2 | 147 | 44.75% |
| TOST241220P00028000 | 2024-05-21 12:40PM EDT | 28.00 | 4.55 | 4.15 | 4.20 | 0.00 | - | 20 | 132 | 43.63% |
| TOST241220P00029000 | 2024-05-22 11:21AM EDT | 29.00 | 4.73 | 4.70 | 4.80 | -0.02 | -0.42% | 1 | 72 | 43.24% |
| TOST241220P00030000 | 2024-05-14 10:28AM EDT | 30.00 | 5.20 | 5.35 | 5.45 | 0.00 | - | 5 | 2,508 | 42.97% |
| TOST241220P00031000 | 2024-05-21 10:48AM EDT | 31.00 | 6.47 | 5.95 | 6.05 | 0.00 | - | 2 | 139 | 41.60% |
| TOST241220P00035000 | 2024-05-20 9:47AM EDT | 35.00 | 9.05 | 8.40 | 9.05 | 0.00 | - | 15 | 35 | 39.38% |
| TOST241220P00040000 | 2024-05-22 10:20AM EDT | 40.00 | 13.15 | 13.15 | 13.35 | -0.10 | -0.75% | 283 | 1 | 35.06% |
© 2024 Yahoo. All rights reserved.