Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719C00019000 | 2024-06-06 1:28PM EDT | 19.00 | 4.00 | 3.90 | 4.70 | 0.00 | - | 2 | 4 | 74.51% |
| TOST240719C00020000 | 2024-06-14 11:51AM EDT | 20.00 | 2.67 | 3.05 | 3.15 | +0.58 | +27.75% | 8 | 23 | 50.78% |
| TOST240719C00021000 | 2024-06-13 12:13PM EDT | 21.00 | 1.43 | 1.22 | 2.40 | 0.00 | - | 144 | 152 | 51.61% |
| TOST240719C00022000 | 2024-06-14 3:41PM EDT | 22.00 | 1.50 | 1.62 | 1.72 | +0.06 | +4.17% | 138 | 293 | 48.83% |
| TOST240719C00023000 | 2024-06-14 3:57PM EDT | 23.00 | 1.10 | 1.10 | 1.15 | -0.02 | -1.79% | 60 | 1,260 | 46.19% |
| TOST240719C00024000 | 2024-06-14 3:02PM EDT | 24.00 | 0.58 | 0.69 | 0.75 | -0.12 | -17.14% | 5 | 1,178 | 45.41% |
| TOST240719C00025000 | 2024-06-14 3:57PM EDT | 25.00 | 0.45 | 0.16 | 0.48 | -0.01 | -2.17% | 38 | 1,605 | 45.41% |
| TOST240719C00026000 | 2024-06-13 3:56PM EDT | 26.00 | 0.28 | 0.15 | 0.31 | 0.00 | - | 6 | 868 | 46.19% |
| TOST240719C00027000 | 2024-06-14 1:01PM EDT | 27.00 | 0.14 | 0.06 | 0.20 | 0.00 | - | 2 | 3,181 | 47.17% |
| TOST240719C00028000 | 2024-06-14 11:35AM EDT | 28.00 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 8 | 980 | 50.00% |
| TOST240719C00029000 | 2024-06-13 3:58PM EDT | 29.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 13 | 746 | 52.15% |
| TOST240719C00030000 | 2024-06-14 11:35AM EDT | 30.00 | 0.06 | 0.02 | 0.18 | +0.01 | +20.00% | 8 | 424 | 56.25% |
| TOST240719C00031000 | 2024-06-10 12:09PM EDT | 31.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 80 | 16 | 61.33% |
| TOST240719C00032000 | 2024-05-30 12:06PM EDT | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 19 | 58.20% |
| TOST240719C00033000 | 2024-06-12 11:35AM EDT | 33.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 9 | 16 | 69.92% |
| TOST240719C00034000 | 2024-05-30 12:06PM EDT | 34.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 8 | 15 | 73.63% |
| TOST240719C00035000 | 2024-05-28 10:23AM EDT | 35.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 8 | 11 | 76.95% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719P00017000 | 2024-06-03 2:43PM EDT | 17.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 56.64% |
| TOST240719P00018000 | 2024-06-14 12:28PM EDT | 18.00 | 0.10 | 0.03 | 0.09 | -0.04 | -28.57% | 151 | 12 | 50.59% |
| TOST240719P00019000 | 2024-06-14 12:19PM EDT | 19.00 | 0.18 | 0.11 | 0.16 | -0.08 | -30.77% | 6 | 35 | 47.66% |
| TOST240719P00020000 | 2024-06-14 3:59PM EDT | 20.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 31 | 156 | 45.12% |
| TOST240719P00021000 | 2024-06-14 3:44PM EDT | 21.00 | 0.52 | 0.47 | 0.49 | +0.05 | +10.64% | 7 | 356 | 43.31% |
| TOST240719P00022000 | 2024-06-14 2:31PM EDT | 22.00 | 0.99 | 0.80 | 1.02 | +0.18 | +22.22% | 68 | 2,735 | 49.61% |
| TOST240719P00023000 | 2024-06-14 3:36PM EDT | 23.00 | 1.38 | 1.27 | 1.31 | +0.01 | +0.73% | 52 | 526 | 41.90% |
| TOST240719P00024000 | 2024-06-14 12:12PM EDT | 24.00 | 2.23 | 1.85 | 1.91 | +0.43 | +23.89% | 1 | 304 | 40.82% |
| TOST240719P00025000 | 2024-06-14 3:28PM EDT | 25.00 | 2.80 | 2.53 | 2.66 | +0.11 | +4.09% | 7 | 800 | 40.92% |
| TOST240719P00026000 | 2024-06-14 2:31PM EDT | 26.00 | 3.85 | 3.05 | 4.50 | +0.96 | +33.22% | 2 | 624 | 55.37% |
| TOST240719P00027000 | 2024-06-13 3:19PM EDT | 27.00 | 4.58 | 4.30 | 4.45 | 0.00 | - | 1 | 580 | 45.12% |
| TOST240719P00028000 | 2024-05-29 1:04PM EDT | 28.00 | 4.55 | 4.95 | 6.30 | 0.00 | - | 38 | 565 | 63.28% |
| TOST240719P00029000 | 2024-05-28 10:27AM EDT | 29.00 | 3.40 | 5.30 | 7.30 | 0.00 | - | 6 | 215 | 103.71% |
| TOST240719P00030000 | 2024-05-24 3:20PM EDT | 30.00 | 4.70 | 6.50 | 8.10 | 0.00 | - | 120 | 0 | 101.95% |
| TOST240719P00031000 | 2024-05-23 10:15AM EDT | 31.00 | 5.20 | 7.40 | 8.35 | 0.00 | - | - | 0 | 57.42% |
© 2024 Yahoo. All rights reserved.