Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531C00018000 | 2024-04-29 12:41PM EDT | 18.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240531C00018500 | 2024-05-07 9:41AM EDT | 18.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240531C00019500 | 2024-05-01 11:04AM EDT | 19.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240531C00020000 | 2024-05-08 9:30AM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240531C00021000 | 2024-05-22 2:22PM EDT | 21.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240531C00021500 | 2024-05-01 10:51AM EDT | 21.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240531C00022000 | 2024-05-08 1:54PM EDT | 22.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOST240531C00022500 | 2024-05-17 2:26PM EDT | 22.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240531C00023000 | 2024-05-09 10:20AM EDT | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240531C00023500 | 2024-05-22 1:48PM EDT | 23.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST240531C00024000 | 2024-05-22 1:02PM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240531C00024500 | 2024-05-15 10:48AM EDT | 24.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240531C00025000 | 2024-05-22 1:02PM EDT | 25.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240531C00025500 | 2024-05-21 3:57PM EDT | 25.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240531C00026000 | 2024-05-22 2:50PM EDT | 26.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TOST240531C00026500 | 2024-05-22 3:49PM EDT | 26.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TOST240531C00027000 | 2024-05-22 3:20PM EDT | 27.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TOST240531C00027500 | 2024-05-22 3:44PM EDT | 27.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 6.25% |
| TOST240531C00028000 | 2024-05-22 2:56PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TOST240531C00028500 | 2024-05-22 3:49PM EDT | 28.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TOST240531C00029000 | 2024-05-22 11:20AM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TOST240531C00029500 | 2024-05-22 1:06PM EDT | 29.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TOST240531C00030000 | 2024-05-22 10:50AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOST240531C00031000 | 2024-05-20 2:53PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TOST240531C00032000 | 2024-05-21 11:17AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531P00016000 | 2024-05-17 2:19PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TOST240531P00017000 | 2024-05-21 11:49AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240531P00018000 | 2024-05-16 1:10PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TOST240531P00018500 | 2024-05-08 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TOST240531P00019000 | 2024-05-17 2:20PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TOST240531P00019500 | 2024-05-20 9:50AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TOST240531P00020000 | 2024-05-09 12:44PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST240531P00020500 | 2024-05-06 10:38AM EDT | 20.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240531P00021000 | 2024-05-09 12:56PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST240531P00021500 | 2024-05-08 9:36AM EDT | 21.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TOST240531P00022000 | 2024-05-10 9:30AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240531P00022500 | 2024-05-21 12:22PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TOST240531P00023000 | 2024-05-22 12:39PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240531P00023500 | 2024-05-21 12:23PM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TOST240531P00024000 | 2024-05-21 11:16AM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TOST240531P00024500 | 2024-05-21 11:18AM EDT | 24.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TOST240531P00025000 | 2024-05-22 2:02PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TOST240531P00025500 | 2024-05-22 3:50PM EDT | 25.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TOST240531P00026000 | 2024-05-22 1:35PM EDT | 26.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TOST240531P00026500 | 2024-05-22 1:35PM EDT | 26.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| TOST240531P00027000 | 2024-05-22 12:59PM EDT | 27.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| TOST240531P00027500 | 2024-05-22 2:53PM EDT | 27.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| TOST240531P00028000 | 2024-05-21 3:27PM EDT | 28.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240531P00028500 | 2024-05-16 3:34PM EDT | 28.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240531P00029000 | 2024-05-20 10:07AM EDT | 29.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.