Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240614C00018000 | 2024-05-23 10:16AM EDT | 18.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240614C00019500 | 2024-05-29 9:55AM EDT | 19.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240614C00022000 | 2024-06-03 2:05PM EDT | 22.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOST240614C00022500 | 2024-06-03 3:47PM EDT | 22.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TOST240614C00023000 | 2024-06-03 1:54PM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
| TOST240614C00023500 | 2024-06-03 1:54PM EDT | 23.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TOST240614C00024000 | 2024-06-03 3:55PM EDT | 24.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TOST240614C00024500 | 2024-06-03 3:07PM EDT | 24.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TOST240614C00025000 | 2024-06-03 3:08PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| TOST240614C00025500 | 2024-06-03 11:36AM EDT | 25.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TOST240614C00026000 | 2024-06-03 12:10PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TOST240614C00026500 | 2024-06-03 9:36AM EDT | 26.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240614C00027000 | 2024-06-03 10:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TOST240614C00027500 | 2024-05-31 3:05PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TOST240614C00028000 | 2024-05-31 10:49AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TOST240614C00028500 | 2024-05-29 10:23AM EDT | 28.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240614C00029000 | 2024-06-03 1:46PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| TOST240614C00030000 | 2024-05-28 2:27PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240614C00031000 | 2024-05-31 1:03PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240614C00032000 | 2024-05-28 10:27AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TOST240614C00033000 | 2024-05-20 11:56AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TOST240614C00034000 | 2024-05-20 11:55AM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TOST240614C00035000 | 2024-05-31 11:14AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240614P00017000 | 2024-05-06 3:29PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOST240614P00018000 | 2024-05-03 12:55PM EDT | 18.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 3 | 3 | 174.61% |
| TOST240614P00018500 | 2024-05-03 2:16PM EDT | 18.50 | 0.52 | 0.00 | 0.56 | 0.00 | - | 6 | 5 | 114.06% |
| TOST240614P00019000 | 2024-06-03 2:01PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TOST240614P00020000 | 2024-06-03 2:01PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TOST240614P00020500 | 2024-05-29 3:07PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| TOST240614P00021000 | 2024-06-03 3:57PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TOST240614P00021500 | 2024-06-03 3:32PM EDT | 21.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST240614P00022000 | 2024-06-03 3:18PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TOST240614P00022500 | 2024-06-03 3:45PM EDT | 22.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TOST240614P00023000 | 2024-06-03 12:50PM EDT | 23.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.05% |
| TOST240614P00023500 | 2024-06-03 11:04AM EDT | 23.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240614P00024000 | 2024-06-03 9:52AM EDT | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TOST240614P00024500 | 2024-06-03 9:48AM EDT | 24.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240614P00025000 | 2024-06-03 10:25AM EDT | 25.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240614P00025500 | 2024-05-29 1:33PM EDT | 25.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOST240614P00026000 | 2024-05-31 9:45AM EDT | 26.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240614P00026500 | 2024-05-31 9:30AM EDT | 26.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240614P00027000 | 2024-05-24 10:04AM EDT | 27.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240614P00027500 | 2024-05-31 1:38PM EDT | 27.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240614P00028000 | 2024-05-22 2:00PM EDT | 28.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST240614P00028500 | 2024-06-03 11:09AM EDT | 28.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240614P00029000 | 2024-05-16 12:28PM EDT | 29.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.