Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220C00015000 | 2024-05-10 3:26PM EDT | 15.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST241220C00018000 | 2024-05-10 3:51PM EDT | 18.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST241220C00020000 | 2024-05-09 12:07PM EDT | 20.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOST241220C00021000 | 2024-05-20 10:38AM EDT | 21.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST241220C00022000 | 2024-05-22 10:36AM EDT | 22.00 | 7.15 | 0.00 | 0.00 | +0.65 | +10.00% | 97 | 0 | 0.00% |
| TOST241220C00023000 | 2024-05-17 9:45AM EDT | 23.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| TOST241220C00024000 | 2024-05-21 11:05AM EDT | 24.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST241220C00025000 | 2024-05-22 1:55PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | -0.65 | -11.11% | 1 | 0 | 0.00% |
| TOST241220C00026000 | 2024-05-21 12:06PM EDT | 26.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST241220C00027000 | 2024-05-22 3:51PM EDT | 27.00 | 4.20 | 0.00 | 0.00 | +0.35 | +9.09% | 1 | 0 | 0.39% |
| TOST241220C00028000 | 2024-05-20 3:23PM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| TOST241220C00029000 | 2024-05-21 3:11PM EDT | 29.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TOST241220C00030000 | 2024-05-22 1:52PM EDT | 30.00 | 3.05 | 0.00 | 0.00 | +0.25 | +8.93% | 1 | 0 | 3.13% |
| TOST241220C00032000 | 2024-05-09 1:42PM EDT | 32.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TOST241220C00033000 | 2024-05-22 1:54PM EDT | 33.00 | 2.12 | 0.00 | 0.00 | +0.07 | +3.41% | 45 | 0 | 6.25% |
| TOST241220C00035000 | 2024-05-21 3:27PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TOST241220C00036000 | 2024-05-09 12:48PM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST241220C00037000 | 2024-05-09 1:36PM EDT | 37.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST241220C00038000 | 2024-05-15 1:44PM EDT | 38.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TOST241220C00039000 | 2024-05-14 1:42PM EDT | 39.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TOST241220C00040000 | 2024-05-22 12:03PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | -0.06 | -5.66% | 9 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220P00015000 | 2024-05-20 3:15PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST241220P00016000 | 2024-05-21 10:59AM EDT | 16.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST241220P00017000 | 2024-05-21 10:02AM EDT | 17.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TOST241220P00018000 | 2024-05-15 1:44PM EDT | 18.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST241220P00019000 | 2024-05-21 1:05PM EDT | 19.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TOST241220P00020000 | 2024-05-21 2:30PM EDT | 20.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TOST241220P00021000 | 2024-05-02 9:30AM EDT | 21.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TOST241220P00022000 | 2024-05-16 2:12PM EDT | 22.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST241220P00023000 | 2024-04-24 12:55PM EDT | 23.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TOST241220P00024000 | 2024-05-06 10:47AM EDT | 24.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TOST241220P00025000 | 2024-05-21 3:58PM EDT | 25.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TOST241220P00026000 | 2024-05-22 12:23PM EDT | 26.00 | 3.12 | 0.00 | 0.00 | -0.27 | -7.96% | 1 | 0 | 0.78% |
| TOST241220P00027000 | 2024-05-17 12:28PM EDT | 27.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST241220P00028000 | 2024-05-21 12:40PM EDT | 28.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TOST241220P00029000 | 2024-05-22 11:21AM EDT | 29.00 | 4.73 | 0.00 | 0.00 | -0.02 | -0.42% | 1 | 0 | 0.00% |
| TOST241220P00030000 | 2024-05-14 10:28AM EDT | 30.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST241220P00031000 | 2024-05-21 10:48AM EDT | 31.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST241220P00035000 | 2024-05-20 9:47AM EDT | 35.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TOST241220P00040000 | 2024-05-22 10:20AM EDT | 40.00 | 13.15 | 0.00 | 0.00 | -0.10 | -0.75% | 283 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.