Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116C00003000 | 2024-05-21 9:30AM EDT | 3.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| TOST260116C00005000 | 2024-05-15 11:23AM EDT | 5.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| TOST260116C00010000 | 2024-05-21 1:09PM EDT | 10.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 0.00% |
| TOST260116C00013000 | 2024-05-16 2:12PM EDT | 13.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| TOST260116C00015000 | 2024-05-20 2:27PM EDT | 15.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,117 | 0.00% |
| TOST260116C00018000 | 2024-05-14 1:59PM EDT | 18.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.00% |
| TOST260116C00020000 | 2024-05-21 12:17PM EDT | 20.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 907 | 0.00% |
| TOST260116C00022000 | 2024-05-17 3:01PM EDT | 22.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 13 | 372 | 0.00% |
| TOST260116C00025000 | 2024-05-21 3:45PM EDT | 25.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,439 | 0.00% |
| TOST260116C00027000 | 2024-05-20 12:10PM EDT | 27.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.39% |
| TOST260116C00030000 | 2024-05-21 12:30PM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,188 | 3.13% |
| TOST260116C00032000 | 2024-05-21 9:30AM EDT | 32.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 3 | 857 | 3.13% |
| TOST260116C00035000 | 2024-05-21 3:16PM EDT | 35.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,489 | 6.25% |
| TOST260116C00037000 | 2024-05-15 10:50AM EDT | 37.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 200 | 212 | 6.25% |
| TOST260116C00040000 | 2024-05-15 12:28PM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116P00003000 | 2024-05-06 2:17PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TOST260116P00005000 | 2024-05-16 2:12PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| TOST260116P00010000 | 2024-05-20 1:56PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 725 | 12.50% |
| TOST260116P00013000 | 2024-05-20 1:10PM EDT | 13.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 640 | 12.50% |
| TOST260116P00015000 | 2024-05-10 11:46AM EDT | 15.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 12.50% |
| TOST260116P00018000 | 2024-05-20 11:05AM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,170 | 6.25% |
| TOST260116P00020000 | 2024-05-16 11:25AM EDT | 20.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 1,008 | 6.25% |
| TOST260116P00022000 | 2024-05-16 11:16AM EDT | 22.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 86 | 560 | 3.13% |
| TOST260116P00025000 | 2024-05-20 1:52PM EDT | 25.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 1.56% |
| TOST260116P00027000 | 2024-05-21 12:36PM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| TOST260116P00030000 | 2024-05-15 3:45PM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 369 | 0.00% |
| TOST260116P00032000 | 2024-05-14 9:44AM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TOST260116P00035000 | 2024-05-08 9:41AM EDT | 35.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOST260116P00040000 | 2024-05-10 3:30PM EDT | 40.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.