UK markets open in 7 hours 48 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.58 -0.15 (-0.18%) GOLD FUTURES
2,394.00 -4.00 (-0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,148.08 +1,534.39 (+3.09%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240419C00012000 | 2024-04-12 9:34AM EDT | 12.00 | 12.65 | 9.55 | 10.55 | 0.00 | - | 2 | 2 | 646.88% |
| TOST240419C00013000 | 2024-03-28 2:50PM EDT | 13.00 | 12.06 | 7.50 | 10.80 | 0.00 | - | 1 | 13 | 985.16% |
| TOST240419C00015000 | 2024-03-27 12:29PM EDT | 15.00 | 9.17 | 6.05 | 7.65 | 0.00 | - | 1 | 11 | 487.50% |
| TOST240419C00016000 | 2024-03-15 12:37PM EDT | 16.00 | 7.60 | 6.90 | 8.15 | 0.00 | - | - | 2 | 653.91% |
| TOST240419C00017000 | 2024-04-15 1:51PM EDT | 17.00 | 5.70 | 3.25 | 7.25 | 0.00 | - | 20 | 21 | 215.63% |
| TOST240419C00018000 | 2024-04-04 11:18AM EDT | 18.00 | 6.47 | 3.40 | 4.70 | 0.00 | - | 5 | 59 | 325.39% |
| TOST240419C00019000 | 2024-04-17 3:51PM EDT | 19.00 | 3.77 | 2.81 | 3.70 | 0.00 | - | 51 | 64 | 141.41% |
| TOST240419C00020000 | 2024-04-18 1:08PM EDT | 20.00 | 2.55 | 1.41 | 2.89 | -0.20 | -7.27% | 24 | 279 | 250.39% |
| TOST240419C00021000 | 2024-04-18 3:15PM EDT | 21.00 | 1.30 | 1.13 | 1.48 | -0.15 | -10.34% | 100 | 717 | 78.52% |
| TOST240419C00021500 | 2024-04-18 1:27PM EDT | 21.50 | 0.97 | 0.73 | 1.13 | -0.12 | -11.01% | 19 | 92 | 79.69% |
| TOST240419C00022000 | 2024-04-18 10:27AM EDT | 22.00 | 0.57 | 0.36 | 0.39 | -0.24 | -29.63% | 12 | 980 | 43.75% |
| TOST240419C00022500 | 2024-04-18 2:16PM EDT | 22.50 | 0.19 | 0.13 | 0.16 | -0.11 | -36.67% | 229 | 309 | 43.75% |
| TOST240419C00023000 | 2024-04-18 3:40PM EDT | 23.00 | 0.05 | 0.04 | 0.08 | -0.26 | -83.87% | 177 | 2,456 | 51.56% |
| TOST240419C00023500 | 2024-04-18 12:24PM EDT | 23.50 | 0.04 | 0.01 | 0.14 | -0.09 | -69.23% | 21 | 2,228 | 68.75% |
| TOST240419C00024000 | 2024-04-18 3:52PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 34 | 2,300 | 62.50% |
| TOST240419C00024500 | 2024-04-18 2:08PM EDT | 24.50 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 14 | 507 | 104.30% |
| TOST240419C00025000 | 2024-04-18 3:50PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 4,238 | 71.88% |
| TOST240419C00025500 | 2024-04-18 12:17PM EDT | 25.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 349 | 99.22% |
| TOST240419C00026000 | 2024-04-18 12:27PM EDT | 26.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 1,494 | 110.94% |
| TOST240419C00026500 | 2024-04-15 1:32PM EDT | 26.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 257 | 100.00% |
| TOST240419C00027000 | 2024-04-18 9:54AM EDT | 27.00 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 10 | 688 | 126.56% |
| TOST240419C00027500 | 2024-04-09 3:59PM EDT | 27.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 176 | 331.64% |
| TOST240419C00028000 | 2024-04-18 1:46PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 14 | 895 | 137.50% |
| TOST240419C00028500 | 2024-04-04 10:40AM EDT | 28.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | 10 | 155 | 362.50% |
| TOST240419C00029000 | 2024-04-12 11:36AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 774 | 198.44% |
| TOST240419C00029500 | 2024-03-26 2:19PM EDT | 29.50 | 0.14 | 0.00 | 1.27 | 0.00 | - | 80 | 82 | 391.80% |
| TOST240419C00030000 | 2024-04-16 12:08PM EDT | 30.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 145 | 171.88% |
| TOST240419C00031000 | 2024-03-26 12:22PM EDT | 31.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 432.03% |
| TOST240419C00032000 | 2024-03-19 9:40AM EDT | 32.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 147 | 457.03% |
| TOST240419C00033000 | 2024-03-19 10:34AM EDT | 33.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 46 | 48 | 405.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240419P00014000 | 2024-02-22 11:05AM EDT | 14.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 4 | 4 | 364.06% |
| TOST240419P00015000 | 2024-03-04 12:05PM EDT | 15.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 10 | 161 | 317.19% |
| TOST240419P00016000 | 2024-03-15 9:49AM EDT | 16.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | 19 | 121 | 270.31% |
| TOST240419P00017000 | 2024-03-14 12:35PM EDT | 17.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 5 | 610 | 228.13% |
| TOST240419P00018000 | 2024-04-12 2:44PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 235 | 185.16% |
| TOST240419P00018500 | 2024-04-12 2:21PM EDT | 18.50 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 115.63% |
| TOST240419P00019000 | 2024-04-17 1:44PM EDT | 19.00 | 0.01 | 0.01 | 0.56 | 0.00 | - | 10 | 1,018 | 214.84% |
| TOST240419P00020000 | 2024-04-18 1:35PM EDT | 20.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 5 | 771 | 148.83% |
| TOST240419P00020500 | 2024-04-17 2:16PM EDT | 20.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 95.70% |
| TOST240419P00021000 | 2024-04-18 1:28PM EDT | 21.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 9 | 2,382 | 57.03% |
| TOST240419P00021500 | 2024-04-17 12:42PM EDT | 21.50 | 0.10 | 0.05 | 0.11 | 0.00 | - | 11 | 288 | 54.69% |
| TOST240419P00022000 | 2024-04-18 2:32PM EDT | 22.00 | 0.17 | 0.17 | 0.19 | +0.08 | +88.89% | 42 | 896 | 42.19% |
| TOST240419P00022500 | 2024-04-18 3:33PM EDT | 22.50 | 0.41 | 0.43 | 0.46 | +0.11 | +36.67% | 138 | 1,182 | 42.19% |
| TOST240419P00023000 | 2024-04-18 9:51AM EDT | 23.00 | 0.72 | 0.84 | 0.99 | +0.19 | +35.85% | 4 | 1,712 | 57.03% |
| TOST240419P00023500 | 2024-04-18 2:45PM EDT | 23.50 | 1.25 | 1.26 | 1.62 | +0.44 | +54.32% | 68 | 336 | 82.42% |
| TOST240419P00024000 | 2024-04-18 3:08PM EDT | 24.00 | 1.85 | 1.72 | 1.87 | +0.51 | +38.06% | 44 | 1,793 | 80.47% |
| TOST240419P00024500 | 2024-04-18 1:46PM EDT | 24.50 | 2.16 | 2.18 | 2.47 | +0.34 | +18.68% | 12 | 351 | 71.88% |
| TOST240419P00025000 | 2024-04-17 9:37AM EDT | 25.00 | 2.41 | 1.85 | 3.05 | 0.00 | - | 1 | 370 | 162.50% |
| TOST240419P00025500 | 2024-04-05 3:59PM EDT | 25.50 | 2.50 | 2.46 | 4.20 | 0.00 | - | 5 | 40 | 99.22% |
| TOST240419P00026000 | 2024-04-05 3:59PM EDT | 26.00 | 2.95 | 3.65 | 4.20 | 0.00 | - | 5 | 78 | 158.59% |
| TOST240419P00026500 | 2024-04-12 10:42AM EDT | 26.50 | 2.19 | 2.85 | 5.35 | 0.00 | - | 1 | 0 | 371.88% |
| TOST240419P00027000 | 2024-04-17 2:53PM EDT | 27.00 | 4.20 | 2.80 | 6.35 | 0.00 | - | 23 | 28 | 475.00% |
| TOST240419P00027500 | 2024-04-17 2:53PM EDT | 27.50 | 4.70 | 4.35 | 6.30 | 0.00 | - | 23 | 0 | 137.50% |
| TOST240419P00028000 | 2024-03-11 9:38AM EDT | 28.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TOST240419P00028500 | 2024-04-10 2:00PM EDT | 28.50 | 5.55 | 5.40 | 7.05 | 0.00 | - | - | 0 | 383.98% |
| TOST240419P00031000 | 2024-03-07 10:32AM EDT | 31.00 | 5.85 | 5.80 | 9.90 | 0.00 | - | - | 0 | 525.39% |
| TOST240419P00032000 | 2024-03-08 12:48PM EDT | 32.00 | 7.50 | 7.90 | 9.85 | 0.00 | - | 1 | 0 | 246.88% |
© 2024 Yahoo. All rights reserved.