UK markets open in 5 hours 20 minutes
NIKKEI 225
38,178.53 -95.52 (-0.25%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,495.65 -2,586.18 (-5.38%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503C00025000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 67 | 680 | 71.09% |
| TOST240510C00025000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 1.00 | 0.98 | 1.03 | -0.17 | -14.53% | 447 | 6,308 | 122.27% |
| TOST240517C00025000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 1.09 | 1.08 | 1.12 | -0.17 | -13.49% | 134 | 2,241 | 96.88% |
| TOST240524C00025000 | 2024-05-01 3:10PM EDT | 2024-05-24 | 1.34 | 1.15 | 1.24 | -0.09 | -6.29% | 13 | 237 | 85.16% |
| TOST240531C00025000 | 2024-05-01 12:26PM EDT | 2024-05-31 | 1.22 | 1.26 | 1.35 | -0.32 | -20.78% | 15 | 76 | 78.91% |
| TOST240607C00025000 | 2024-04-30 3:20PM EDT | 2024-06-07 | 1.60 | 1.34 | 1.46 | 0.00 | - | 10 | 11 | 74.37% |
| TOST240621C00025000 | 2024-05-01 2:07PM EDT | 2024-06-21 | 1.67 | 1.51 | 1.55 | -0.10 | -5.65% | 115 | 3,795 | 67.24% |
| TOST240920C00025000 | 2024-05-01 11:36AM EDT | 2024-09-20 | 2.68 | 2.72 | 2.79 | -0.62 | -18.79% | 189 | 1,981 | 61.84% |
| TOST241220C00025000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 3.08 | 3.65 | 3.80 | 0.00 | - | - | 2 | 61.52% |
| TOST250117C00025000 | 2024-05-01 3:37PM EDT | 2025-01-17 | 3.95 | 3.85 | 3.95 | -0.56 | -12.42% | 54 | 2,970 | 60.38% |
| TOST260116C00025000 | 2024-05-01 1:56PM EDT | 2026-01-16 | 6.65 | 6.45 | 6.95 | -0.40 | -5.67% | 32 | 1,775 | 62.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503P00025000 | 2024-04-29 1:49PM EDT | 2024-05-03 | 1.11 | 1.56 | 3.85 | 0.00 | - | 17 | 24 | 211.72% |
| TOST240510P00025000 | 2024-04-30 11:14AM EDT | 2024-05-10 | 2.23 | 2.94 | 3.00 | 0.00 | - | 147 | 334 | 119.73% |
| TOST240517P00025000 | 2024-04-30 10:54AM EDT | 2024-05-17 | 2.80 | 3.00 | 3.10 | +0.53 | +23.35% | 19 | 351 | 94.14% |
| TOST240621P00025000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 3.15 | 3.35 | 3.40 | +0.19 | +6.42% | 27 | 903 | 62.60% |
| TOST240920P00025000 | 2024-04-30 10:22AM EDT | 2024-09-20 | 4.10 | 4.20 | 4.35 | +0.40 | +10.81% | 7 | 517 | 53.47% |
| TOST241220P00025000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 4.55 | 4.90 | 5.00 | 0.00 | - | 2 | 22 | 50.95% |
| TOST250117P00025000 | 2024-05-01 3:28PM EDT | 2025-01-17 | 4.88 | 5.00 | 5.15 | +0.13 | +2.74% | 5 | 474 | 50.73% |
| TOST260116P00025000 | 2024-04-26 1:18PM EDT | 2026-01-16 | 6.36 | 6.65 | 7.70 | 0.00 | - | 1 | 1,064 | 54.27% |
© 2024 Yahoo. All rights reserved.