Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920C00009000 | 2024-04-03 9:47AM EDT | 9.00 | 14.42 | 13.60 | 14.85 | 0.00 | - | 3 | 5 | 0.00% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 0.00% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TOST240920C00015000 | 2024-05-21 2:12PM EDT | 15.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240920C00016000 | 2024-05-08 3:12PM EDT | 16.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TOST240920C00017000 | 2024-05-21 9:30AM EDT | 17.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240920C00018000 | 2024-05-20 9:30AM EDT | 18.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240920C00019000 | 2024-05-17 11:49AM EDT | 19.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240920C00020000 | 2024-05-22 11:50AM EDT | 20.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240920C00021000 | 2024-05-22 12:52PM EDT | 21.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240920C00022000 | 2024-05-21 11:05AM EDT | 22.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240920C00023000 | 2024-05-21 11:23AM EDT | 23.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TOST240920C00024000 | 2024-05-20 9:55AM EDT | 24.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240920C00025000 | 2024-05-21 3:33PM EDT | 25.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOST240920C00026000 | 2024-05-22 2:54PM EDT | 26.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TOST240920C00027000 | 2024-05-22 2:54PM EDT | 27.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| TOST240920C00028000 | 2024-05-22 2:58PM EDT | 28.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| TOST240920C00029000 | 2024-05-22 1:40PM EDT | 29.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| TOST240920C00030000 | 2024-05-22 2:16PM EDT | 30.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| TOST240920C00031000 | 2024-05-22 1:40PM EDT | 31.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TOST240920C00032000 | 2024-05-22 3:04PM EDT | 32.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TOST240920C00033000 | 2024-05-22 2:05PM EDT | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 12.50% |
| TOST240920C00034000 | 2024-05-22 1:40PM EDT | 34.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TOST240920C00035000 | 2024-05-22 1:40PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TOST240920C00036000 | 2024-05-09 1:21PM EDT | 36.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST240920C00037000 | 2024-05-10 9:38AM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TOST240920C00038000 | 2024-05-17 2:53PM EDT | 38.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST240920C00040000 | 2024-05-20 2:24PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920P00009000 | 2024-02-21 2:41PM EDT | 9.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 40 | 105.08% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TOST240920P00011000 | 2024-05-17 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOST240920P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TOST240920P00013000 | 2024-05-07 10:43AM EDT | 13.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TOST240920P00014000 | 2024-05-21 2:03PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240920P00015000 | 2024-05-17 3:53PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TOST240920P00016000 | 2024-05-22 2:44PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOST240920P00017000 | 2024-05-16 9:30AM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240920P00018000 | 2024-05-16 2:10PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TOST240920P00019000 | 2024-05-17 1:51PM EDT | 19.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TOST240920P00020000 | 2024-05-20 2:16PM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TOST240920P00021000 | 2024-05-20 3:38PM EDT | 21.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST240920P00022000 | 2024-05-21 9:57AM EDT | 22.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TOST240920P00023000 | 2024-05-20 2:55PM EDT | 23.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TOST240920P00024000 | 2024-05-22 2:37PM EDT | 24.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TOST240920P00025000 | 2024-05-22 10:04AM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TOST240920P00026000 | 2024-05-22 3:11PM EDT | 26.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| TOST240920P00027000 | 2024-05-22 2:27PM EDT | 27.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TOST240920P00028000 | 2024-05-20 3:06PM EDT | 28.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TOST240920P00029000 | 2024-05-20 11:27AM EDT | 29.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240920P00030000 | 2024-05-22 12:38PM EDT | 30.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240920P00031000 | 2024-05-17 1:45PM EDT | 31.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST240920P00032000 | 2024-05-09 3:09PM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOST240920P00033000 | 2024-05-20 9:46AM EDT | 33.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TOST240920P00034000 | 2024-05-21 9:46AM EDT | 34.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| TOST240920P00035000 | 2024-05-10 10:23AM EDT | 35.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240920P00036000 | 2024-05-20 10:12AM EDT | 36.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TOST240920P00037000 | 2024-05-15 10:57AM EDT | 37.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.