Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TOST240719C00020000 | 2024-06-18 12:06PM EDT | 20.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| TOST240719C00021000 | 2024-06-17 3:56PM EDT | 21.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| TOST240719C00022000 | 2024-06-18 3:44PM EDT | 22.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 20 | 363 | 0.00% |
| TOST240719C00023000 | 2024-06-18 1:50PM EDT | 23.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 99 | 1,276 | 0.00% |
| TOST240719C00024000 | 2024-06-18 3:49PM EDT | 24.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 339 | 974 | 0.00% |
| TOST240719C00025000 | 2024-06-18 2:59PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 817 | 1,733 | 3.13% |
| TOST240719C00026000 | 2024-06-18 3:59PM EDT | 26.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 666 | 934 | 6.25% |
| TOST240719C00027000 | 2024-06-18 3:40PM EDT | 27.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 765 | 3,387 | 12.50% |
| TOST240719C00028000 | 2024-06-18 2:53PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 165 | 1,049 | 12.50% |
| TOST240719C00029000 | 2024-06-18 2:53PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 346 | 1,067 | 12.50% |
| TOST240719C00030000 | 2024-06-18 2:47PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 181 | 496 | 25.00% |
| TOST240719C00031000 | 2024-06-18 10:52AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 59 | 25.00% |
| TOST240719C00032000 | 2024-06-18 9:54AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| TOST240719C00033000 | 2024-06-12 11:35AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 25.00% |
| TOST240719C00034000 | 2024-05-30 12:06PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 25.00% |
| TOST240719C00035000 | 2024-05-28 10:23AM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719P00017000 | 2024-06-17 3:36PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 60 | 25.00% |
| TOST240719P00018000 | 2024-06-14 12:28PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 151 | 163 | 25.00% |
| TOST240719P00019000 | 2024-06-17 2:27PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| TOST240719P00020000 | 2024-06-18 12:42PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 12.50% |
| TOST240719P00021000 | 2024-06-18 3:58PM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 47 | 327 | 12.50% |
| TOST240719P00022000 | 2024-06-18 2:53PM EDT | 22.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 109 | 2,743 | 6.25% |
| TOST240719P00023000 | 2024-06-18 2:26PM EDT | 23.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 164 | 601 | 6.25% |
| TOST240719P00024000 | 2024-06-18 3:52PM EDT | 24.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 15 | 350 | 0.39% |
| TOST240719P00025000 | 2024-06-18 2:13PM EDT | 25.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 437 | 599 | 0.00% |
| TOST240719P00026000 | 2024-06-14 2:31PM EDT | 26.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 624 | 0.00% |
| TOST240719P00027000 | 2024-06-18 10:40AM EDT | 27.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 0.00% |
| TOST240719P00028000 | 2024-06-18 11:49AM EDT | 28.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.00% |
| TOST240719P00029000 | 2024-05-28 10:27AM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 215 | 0.00% |
| TOST240719P00030000 | 2024-05-24 3:20PM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TOST240719P00031000 | 2024-05-23 10:15AM EDT | 31.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.