Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240705C00018000 | 2024-06-26 10:11AM EDT | 18.00 | 7.42 | 6.30 | 9.80 | 0.00 | - | 1 | 1 | 201.56% |
| TOST240705C00019000 | 2024-06-28 3:24PM EDT | 19.00 | 6.82 | 5.00 | 8.70 | +3.37 | +97.68% | 2 | 11 | 132.03% |
| TOST240705C00021000 | 2024-05-24 11:03AM EDT | 21.00 | 4.92 | 2.92 | 6.70 | 0.00 | - | 10 | 10 | 82.81% |
| TOST240705C00021500 | 2024-06-20 10:32AM EDT | 21.50 | 3.50 | 3.25 | 6.40 | 0.00 | - | 26 | 84 | 154.49% |
| TOST240705C00022000 | 2024-06-26 3:54PM EDT | 22.00 | 3.80 | 3.00 | 5.90 | 0.00 | - | 5 | 64 | 154.69% |
| TOST240705C00022500 | 2024-06-28 9:44AM EDT | 22.50 | 2.99 | 2.41 | 5.45 | -0.14 | -4.47% | 1 | 135 | 139.45% |
| TOST240705C00023000 | 2024-06-26 3:00PM EDT | 23.00 | 2.72 | 2.27 | 4.70 | 0.00 | - | 4 | 610 | 131.25% |
| TOST240705C00023500 | 2024-06-28 3:26PM EDT | 23.50 | 2.43 | 2.24 | 2.41 | -0.09 | -3.57% | 2 | 374 | 60.35% |
| TOST240705C00024000 | 2024-06-27 12:49PM EDT | 24.00 | 2.04 | 1.76 | 1.94 | -0.04 | -1.92% | 8 | 137 | 54.10% |
| TOST240705C00024500 | 2024-06-28 12:07PM EDT | 24.50 | 1.16 | 1.17 | 1.77 | -0.47 | -28.83% | 4 | 275 | 72.85% |
| TOST240705C00025000 | 2024-06-28 3:36PM EDT | 25.00 | 1.04 | 0.84 | 1.12 | -0.03 | -2.80% | 36 | 517 | 47.46% |
| TOST240705C00025500 | 2024-06-28 3:58PM EDT | 25.50 | 0.68 | 0.65 | 0.73 | -0.18 | -20.93% | 47 | 169 | 41.31% |
| TOST240705C00026000 | 2024-06-28 3:57PM EDT | 26.00 | 0.44 | 0.42 | 0.45 | -0.03 | -6.38% | 5,573 | 127 | 38.97% |
| TOST240705C00026500 | 2024-06-28 3:55PM EDT | 26.50 | 0.25 | 0.22 | 0.27 | -0.03 | -10.71% | 355 | 123 | 38.87% |
| TOST240705C00027000 | 2024-06-28 3:32PM EDT | 27.00 | 0.12 | 0.01 | 0.16 | -0.12 | -50.00% | 113 | 339 | 39.65% |
| TOST240705C00027500 | 2024-06-28 3:17PM EDT | 27.50 | 0.10 | 0.06 | 0.12 | 0.00 | - | 232 | 105 | 44.14% |
| TOST240705C00028000 | 2024-06-28 2:59PM EDT | 28.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 3 | 38 | 48.05% |
| TOST240705C00028500 | 2024-06-26 10:23AM EDT | 28.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 16 | 50.00% |
| TOST240705C00029000 | 2024-06-24 10:02AM EDT | 29.00 | 0.06 | 0.01 | 1.25 | 0.00 | - | 15 | 37 | 119.53% |
| TOST240705C00029500 | 2024-06-24 11:49AM EDT | 29.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 8 | 36 | 64.45% |
| TOST240705C00030000 | 2024-06-21 10:31AM EDT | 30.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 8 | 8 | 138.28% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240705P00017000 | 2024-06-11 11:08AM EDT | 17.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 40 | 40 | 288.28% |
| TOST240705P00019000 | 2024-06-24 11:31AM EDT | 19.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 2 | 26 | 230.47% |
| TOST240705P00020000 | 2024-06-14 1:10PM EDT | 20.00 | 0.16 | 0.00 | 0.34 | 0.00 | - | 48 | 55 | 134.77% |
| TOST240705P00020500 | 2024-06-21 10:40AM EDT | 20.50 | 0.26 | 0.00 | 0.60 | 0.00 | - | 8 | 19 | 146.09% |
| TOST240705P00021000 | 2024-06-24 12:57PM EDT | 21.00 | 0.04 | 0.01 | 1.75 | 0.00 | - | 160 | 167 | 202.34% |
| TOST240705P00021500 | 2024-06-21 10:39AM EDT | 21.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 8 | 55 | 163.09% |
| TOST240705P00022000 | 2024-06-25 9:30AM EDT | 22.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 34 | 90 | 150.59% |
| TOST240705P00022500 | 2024-06-21 2:59PM EDT | 22.50 | 0.08 | 0.00 | 1.28 | 0.00 | - | 4 | 53 | 137.50% |
| TOST240705P00023000 | 2024-06-24 11:49AM EDT | 23.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 28 | 32 | 53.91% |
| TOST240705P00023500 | 2024-06-26 10:49AM EDT | 23.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 32 | 171 | 45.70% |
| TOST240705P00024000 | 2024-06-28 2:59PM EDT | 24.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 229 | 122 | 43.75% |
| TOST240705P00024500 | 2024-06-28 2:53PM EDT | 24.50 | 0.11 | 0.09 | 0.33 | -0.07 | -38.89% | 5 | 40 | 58.50% |
| TOST240705P00025000 | 2024-06-28 1:33PM EDT | 25.00 | 0.21 | 0.19 | 0.24 | -0.04 | -16.00% | 63 | 114 | 38.48% |
| TOST240705P00025500 | 2024-06-28 3:15PM EDT | 25.50 | 0.34 | 0.35 | 0.42 | -0.08 | -19.05% | 30 | 94 | 38.48% |
| TOST240705P00026000 | 2024-06-28 3:44PM EDT | 26.00 | 0.65 | 0.60 | 0.67 | +0.11 | +20.37% | 42 | 65 | 38.28% |
© 2024 Yahoo. All rights reserved.