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
2,393.40 +33.50 (+1.42%) 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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00015000 | 2024-05-08 1:07PM EDT | 15.00 | 11.25 | 11.35 | 13.75 | 0.00 | - | 1 | 1 | 683.59% |
| TOST240517C00016000 | 2024-05-08 10:36AM EDT | 16.00 | 10.40 | 10.65 | 13.20 | 0.00 | - | 6 | 9 | 400.78% |
| TOST240517C00016500 | 2024-05-01 2:35PM EDT | 16.50 | 6.60 | 10.15 | 12.20 | 0.00 | - | - | 1 | 590.63% |
| TOST240517C00017000 | 2024-04-15 3:33PM EDT | 17.00 | 5.80 | 9.85 | 11.90 | 0.00 | - | - | 1 | 342.19% |
| TOST240517C00017500 | 2024-05-13 9:40AM EDT | 17.50 | 9.20 | 10.15 | 11.20 | 0.00 | - | 3 | 3 | 421.88% |
| TOST240517C00018000 | 2024-04-25 3:18PM EDT | 18.00 | 5.40 | 9.30 | 11.65 | 0.00 | - | 1 | 18 | 470.31% |
| TOST240517C00018500 | 2024-05-01 3:00PM EDT | 18.50 | 5.35 | 9.15 | 10.05 | 0.00 | - | 4 | 5 | 362.50% |
| TOST240517C00019000 | 2024-05-13 12:00PM EDT | 19.00 | 8.50 | 8.40 | 9.75 | 0.00 | - | 1 | 39 | 337.50% |
| TOST240517C00019500 | 2024-05-01 2:35PM EDT | 19.50 | 3.95 | 7.20 | 10.15 | 0.00 | - | 4 | 8 | 343.36% |
| TOST240517C00020000 | 2024-05-15 12:16PM EDT | 20.00 | 7.75 | 7.40 | 8.60 | +0.63 | +8.85% | 12 | 244 | 282.81% |
| TOST240517C00020500 | 2024-05-06 1:53PM EDT | 20.50 | 3.50 | 6.15 | 8.30 | 0.00 | - | 5 | 38 | 150.00% |
| TOST240517C00021000 | 2024-05-14 11:45AM EDT | 21.00 | 6.27 | 6.55 | 7.80 | 0.00 | - | 3 | 240 | 288.28% |
| TOST240517C00021500 | 2024-05-09 11:31AM EDT | 21.50 | 5.55 | 5.20 | 6.85 | 0.00 | - | 4 | 17 | 302.73% |
| TOST240517C00022000 | 2024-05-15 10:35AM EDT | 22.00 | 5.77 | 4.65 | 6.75 | +0.58 | +11.18% | 17 | 586 | 346.88% |
| TOST240517C00022500 | 2024-05-13 3:26PM EDT | 22.50 | 4.60 | 5.15 | 5.90 | 0.00 | - | 3 | 127 | 207.03% |
| TOST240517C00023000 | 2024-05-15 3:25PM EDT | 23.00 | 5.23 | 3.95 | 5.75 | +1.03 | +24.52% | 42 | 844 | 151.56% |
| TOST240517C00023500 | 2024-05-15 11:29AM EDT | 23.50 | 4.20 | 4.15 | 4.30 | +0.44 | +11.70% | 2 | 914 | 89.06% |
| TOST240517C00024000 | 2024-05-15 3:37PM EDT | 24.00 | 3.68 | 2.94 | 3.80 | +0.58 | +18.71% | 145 | 2,488 | 110.94% |
| TOST240517C00024500 | 2024-05-15 10:48AM EDT | 24.50 | 3.30 | 3.00 | 3.75 | +0.80 | +32.00% | 202 | 441 | 116.41% |
| TOST240517C00025000 | 2024-05-15 3:19PM EDT | 25.00 | 2.82 | 2.51 | 2.94 | +0.58 | +25.89% | 33 | 1,849 | 59.38% |
| TOST240517C00025500 | 2024-05-15 1:01PM EDT | 25.50 | 2.33 | 1.95 | 2.40 | +0.65 | +38.69% | 47 | 482 | 92.58% |
| TOST240517C00026000 | 2024-05-15 3:24PM EDT | 26.00 | 1.74 | 1.32 | 2.00 | +0.21 | +12.88% | 173 | 1,565 | 92.58% |
| TOST240517C00026500 | 2024-05-15 3:33PM EDT | 26.50 | 1.33 | 1.02 | 1.38 | +0.54 | +68.35% | 15 | 486 | 59.77% |
| TOST240517C00027000 | 2024-05-15 3:31PM EDT | 27.00 | 0.90 | 0.78 | 0.94 | +0.39 | +76.47% | 188 | 2,940 | 51.37% |
| TOST240517C00027500 | 2024-05-15 3:59PM EDT | 27.50 | 0.43 | 0.42 | 0.47 | +0.16 | +59.26% | 539 | 1,043 | 35.55% |
| TOST240517C00028000 | 2024-05-15 3:59PM EDT | 28.00 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 479 | 1,887 | 33.20% |
| TOST240517C00028500 | 2024-05-15 3:57PM EDT | 28.50 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 395 | 1,974 | 36.13% |
| TOST240517C00029000 | 2024-05-15 3:58PM EDT | 29.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 47 | 815 | 39.84% |
| TOST240517C00029500 | 2024-05-15 3:31PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 19 | 60 | 47.66% |
| TOST240517C00030000 | 2024-05-15 3:44PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 187 | 1,578 | 51.56% |
| TOST240517C00031000 | 2024-05-14 1:17PM EDT | 31.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 261 | 70.31% |
| TOST240517C00032000 | 2024-05-15 1:25PM EDT | 32.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 287 | 80.47% |
| TOST240517C00033000 | 2024-05-15 9:41AM EDT | 33.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 240 | 98.44% |
| TOST240517C00034000 | 2024-05-13 12:05PM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 202.54% |
| TOST240517C00035000 | 2024-05-10 12:39PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,598 | 109.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00015000 | 2024-05-09 1:33PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 250.00% |
| TOST240517P00016000 | 2024-05-09 1:48PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 40 | 225.00% |
| TOST240517P00016500 | 2024-05-03 10:24AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 212.50% |
| TOST240517P00017000 | 2024-05-10 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 105 | 218.75% |
| TOST240517P00017500 | 2024-05-10 1:43PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 206.25% |
| TOST240517P00018000 | 2024-05-14 10:27AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,010 | 181.25% |
| TOST240517P00018500 | 2024-05-08 9:52AM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 358.59% |
| TOST240517P00019000 | 2024-05-14 1:25PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 1,754 | 162.50% |
| TOST240517P00019500 | 2024-05-10 2:02PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 41 | 150.00% |
| TOST240517P00020000 | 2024-05-14 12:42PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 137.50% |
| TOST240517P00020500 | 2024-05-13 12:05PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 501 | 131.25% |
| TOST240517P00021000 | 2024-05-10 3:35PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,917 | 118.75% |
| TOST240517P00021500 | 2024-05-08 10:18AM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 112.50% |
| TOST240517P00022000 | 2024-05-15 9:45AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 8 | 791 | 112.50% |
| TOST240517P00022500 | 2024-05-15 9:47AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 174 | 93.75% |
| TOST240517P00023000 | 2024-05-15 2:58PM EDT | 23.00 | 0.02 | 0.01 | 0.01 | +0.01 | +100.00% | 2 | 1,881 | 93.75% |
| TOST240517P00023500 | 2024-05-10 1:44PM EDT | 23.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 361 | 853 | 75.00% |
| TOST240517P00024000 | 2024-05-13 3:13PM EDT | 24.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 1,336 | 90.63% |
| TOST240517P00024500 | 2024-05-13 10:55AM EDT | 24.50 | 0.02 | 0.01 | 0.53 | 0.00 | - | 1 | 233 | 136.33% |
| TOST240517P00025000 | 2024-05-14 3:59PM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 726 | 64.84% |
| TOST240517P00025500 | 2024-05-15 11:39AM EDT | 25.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 15 | 175 | 54.69% |
| TOST240517P00026000 | 2024-05-15 10:45AM EDT | 26.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 9 | 661 | 48.83% |
| TOST240517P00026500 | 2024-05-15 3:27PM EDT | 26.50 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 231 | 742 | 37.50% |
| TOST240517P00027000 | 2024-05-15 3:27PM EDT | 27.00 | 0.07 | 0.07 | 0.44 | -0.30 | -81.08% | 1,098 | 1,734 | 54.30% |
| TOST240517P00027500 | 2024-05-15 3:58PM EDT | 27.50 | 0.21 | 0.20 | 0.21 | -0.44 | -66.67% | 699 | 379 | 30.47% |
| TOST240517P00028000 | 2024-05-15 3:41PM EDT | 28.00 | 0.47 | 0.42 | 0.58 | -0.50 | -51.55% | 90 | 126 | 41.60% |
| TOST240517P00028500 | 2024-05-15 3:22PM EDT | 28.50 | 0.80 | 0.65 | 0.99 | -1.25 | -60.98% | 1 | 2 | 49.02% |
| TOST240517P00029000 | 2024-05-13 9:47AM EDT | 29.00 | 2.21 | 1.07 | 1.57 | 0.00 | - | 5 | 54 | 73.83% |
| TOST240517P00029500 | 2024-05-10 10:41AM EDT | 29.50 | 2.32 | 1.38 | 1.89 | 0.00 | - | 1 | 3 | 60.55% |
| TOST240517P00030000 | 2024-05-15 10:27AM EDT | 30.00 | 2.36 | 1.55 | 2.59 | -0.45 | -16.01% | 100 | 120 | 103.52% |
| TOST240517P00031000 | 2024-05-08 10:38AM EDT | 31.00 | 4.45 | 2.93 | 3.50 | 0.00 | - | 5 | 8 | 113.28% |
| TOST240517P00032000 | 2024-05-09 10:22AM EDT | 32.00 | 5.15 | 3.20 | 6.35 | 0.00 | - | 3 | 1 | 177.34% |
| TOST240517P00033000 | 2024-05-14 9:55AM EDT | 33.00 | 5.60 | 3.30 | 7.25 | 0.00 | - | 2 | 2 | 373.44% |
| TOST240517P00035000 | 2024-03-18 9:41AM EDT | 35.00 | 11.50 | 11.80 | 13.25 | 0.00 | - | - | 0 | 756.84% |
© 2024 Yahoo. All rights reserved.