Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117C00002500 | 2024-03-12 3:51PM EDT | 2.50 | 22.49 | 21.00 | 23.15 | 0.00 | - | 2 | 15 | 366.80% |
| TOST250117C00005000 | 2024-05-30 3:08PM EDT | 5.00 | 18.65 | 18.00 | 19.25 | 0.00 | - | 12 | 78 | 157.62% |
| TOST250117C00007500 | 2024-04-19 2:54PM EDT | 7.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| TOST250117C00010000 | 2024-06-03 2:16PM EDT | 10.00 | 13.36 | 12.40 | 15.15 | -3.64 | -21.41% | 6 | 259 | 96.73% |
| TOST250117C00012500 | 2024-06-03 3:07PM EDT | 12.50 | 11.18 | 10.70 | 11.25 | -3.57 | -24.20% | 1 | 941 | 64.36% |
| TOST250117C00015000 | 2024-06-03 12:52PM EDT | 15.00 | 8.95 | 8.95 | 9.10 | -0.60 | -6.28% | 14 | 1,332 | 64.06% |
| TOST250117C00016000 | 2024-05-30 1:46PM EDT | 16.00 | 8.85 | 7.15 | 8.30 | 0.00 | - | 5 | 5 | 63.53% |
| TOST250117C00017500 | 2024-06-03 10:38AM EDT | 17.50 | 7.40 | 6.05 | 7.20 | -0.40 | -5.13% | 1 | 846 | 61.08% |
| TOST250117C00019000 | 2024-05-31 3:13PM EDT | 19.00 | 6.30 | 5.05 | 6.20 | -0.60 | -8.70% | 2 | 462 | 59.23% |
| TOST250117C00020000 | 2024-06-03 12:22PM EDT | 20.00 | 5.50 | 5.45 | 5.55 | -0.75 | -12.00% | 15 | 3,082 | 56.81% |
| TOST250117C00021000 | 2024-06-03 3:26PM EDT | 21.00 | 4.85 | 4.05 | 4.95 | -0.60 | -11.01% | 2 | 248 | 56.25% |
| TOST250117C00022500 | 2024-06-03 1:40PM EDT | 22.50 | 4.15 | 4.10 | 4.20 | -0.30 | -6.74% | 9 | 8,704 | 54.71% |
| TOST250117C00024000 | 2024-06-03 12:14PM EDT | 24.00 | 3.50 | 3.40 | 3.50 | -0.50 | -12.50% | 3 | 23 | 53.42% |
| TOST250117C00025000 | 2024-06-03 3:56PM EDT | 25.00 | 2.97 | 2.87 | 3.10 | -0.50 | -14.41% | 24 | 2,990 | 51.98% |
| TOST250117C00026000 | 2024-06-03 3:33PM EDT | 26.00 | 2.60 | 2.62 | 2.69 | -0.52 | -16.67% | 9 | 21 | 51.90% |
| TOST250117C00027000 | 2024-06-03 12:14PM EDT | 27.00 | 2.40 | 2.29 | 2.37 | -0.20 | -7.69% | 2 | 676 | 51.42% |
| TOST250117C00028000 | 2024-06-03 3:26PM EDT | 28.00 | 2.00 | 1.84 | 2.06 | -0.52 | -20.63% | 6 | 51 | 51.27% |
| TOST250117C00029000 | 2024-05-23 3:43PM EDT | 29.00 | 2.85 | 1.63 | 1.80 | 0.00 | - | 10 | 20 | 50.88% |
| TOST250117C00030000 | 2024-06-03 12:39PM EDT | 30.00 | 1.57 | 1.51 | 1.57 | -0.33 | -17.37% | 13 | 5,687 | 50.05% |
| TOST250117C00031000 | 2024-05-29 3:31PM EDT | 31.00 | 1.55 | 1.18 | 1.37 | 0.00 | - | 1 | 138 | 50.22% |
| TOST250117C00032000 | 2024-05-31 10:49AM EDT | 32.00 | 1.42 | 1.14 | 1.20 | 0.00 | - | 1 | 558 | 50.07% |
| TOST250117C00033000 | 2024-05-21 9:30AM EDT | 33.00 | 2.20 | 0.99 | 1.08 | 0.00 | - | 1 | 2 | 50.46% |
| TOST250117C00034000 | 2024-05-28 11:02AM EDT | 34.00 | 1.78 | 0.86 | 1.49 | 0.00 | - | 1 | 102 | 54.47% |
| TOST250117C00035000 | 2024-06-03 3:24PM EDT | 35.00 | 0.78 | 0.75 | 0.82 | -0.09 | -10.34% | 1 | 3,962 | 50.05% |
| TOST250117C00036000 | 2024-05-21 10:48AM EDT | 36.00 | 1.50 | 0.66 | 0.71 | 0.00 | - | 5 | 9 | 49.76% |
| TOST250117C00037000 | 2024-05-29 11:29AM EDT | 37.00 | 0.71 | 0.57 | 0.63 | 0.00 | - | 2 | 4 | 49.90% |
| TOST250117C00038000 | 2024-05-09 1:36PM EDT | 38.00 | 1.53 | 0.50 | 0.55 | 0.00 | - | 1 | 1 | 49.81% |
| TOST250117C00039000 | 2024-05-14 9:35AM EDT | 39.00 | 1.37 | 0.43 | 0.48 | 0.00 | - | 1 | 1 | 49.71% |
| TOST250117C00040000 | 2024-06-03 10:27AM EDT | 40.00 | 0.55 | 0.37 | 0.64 | +0.07 | +14.58% | 1 | 2,486 | 51.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117P00002500 | 2024-03-18 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 146.09% |
| TOST250117P00005000 | 2024-04-05 3:46PM EDT | 5.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 102.73% |
| TOST250117P00007500 | 2024-05-23 12:20PM EDT | 7.50 | 0.09 | 0.02 | 0.27 | 0.00 | - | 1 | 469 | 82.62% |
| TOST250117P00010000 | 2024-05-30 3:01PM EDT | 10.00 | 0.04 | 0.05 | 0.21 | 0.00 | - | 1 | 450 | 61.72% |
| TOST250117P00012500 | 2024-06-03 3:21PM EDT | 12.50 | 0.23 | 0.19 | 0.28 | +0.03 | +15.00% | 1 | 4,671 | 53.52% |
| TOST250117P00015000 | 2024-06-03 2:36PM EDT | 15.00 | 0.51 | 0.49 | 0.56 | +0.06 | +13.33% | 11 | 2,902 | 50.29% |
| TOST250117P00016000 | 2024-05-17 1:12PM EDT | 16.00 | 0.68 | 0.67 | 0.74 | +0.31 | +83.78% | 20 | 61 | 50.34% |
| TOST250117P00017500 | 2024-05-30 2:43PM EDT | 17.50 | 1.00 | 1.01 | 1.09 | 0.00 | - | 5 | 849 | 49.05% |
| TOST250117P00019000 | 2024-05-30 2:43PM EDT | 19.00 | 1.44 | 1.30 | 1.54 | 0.00 | - | 303 | 404 | 47.90% |
| TOST250117P00020000 | 2024-06-03 3:21PM EDT | 20.00 | 1.84 | 1.82 | 2.07 | +0.19 | +11.52% | 4 | 2,191 | 49.95% |
| TOST250117P00021000 | 2024-06-03 3:22PM EDT | 21.00 | 2.24 | 2.20 | 2.49 | +0.86 | +62.32% | 2 | 1 | 49.32% |
| TOST250117P00022500 | 2024-05-30 10:29AM EDT | 22.50 | 2.72 | 2.72 | 2.99 | 0.00 | - | 1 | 1,898 | 45.34% |
| TOST250117P00024000 | 2024-05-31 10:28AM EDT | 24.00 | 3.45 | 3.65 | 3.80 | 0.00 | - | 100 | 122 | 44.46% |
| TOST250117P00025000 | 2024-05-31 1:17PM EDT | 25.00 | 3.95 | 4.15 | 4.35 | 0.00 | - | 2 | 604 | 43.24% |
| TOST250117P00026000 | 2024-05-29 9:59AM EDT | 26.00 | 4.85 | 4.85 | 5.90 | 0.00 | - | 5 | 7 | 55.30% |
| TOST250117P00027000 | 2024-05-30 3:02PM EDT | 27.00 | 5.40 | 5.55 | 6.65 | 0.00 | - | 4 | 86 | 55.91% |
| TOST250117P00028000 | 2024-05-30 3:40PM EDT | 28.00 | 6.00 | 5.25 | 6.45 | 0.00 | - | 7 | 7 | 42.36% |
| TOST250117P00030000 | 2024-05-30 2:51PM EDT | 30.00 | 7.50 | 7.75 | 7.95 | 0.00 | - | 4 | 388 | 40.53% |
| TOST250117P00031000 | 2024-05-30 9:44AM EDT | 31.00 | 8.20 | 8.55 | 8.90 | 0.00 | - | 1 | 1 | 42.33% |
| TOST250117P00032000 | 2024-05-20 3:05PM EDT | 32.00 | 6.80 | 9.35 | 9.90 | 0.00 | - | 111 | 283 | 44.82% |
| TOST250117P00033000 | 2024-05-24 10:28AM EDT | 33.00 | 8.35 | 9.65 | 10.40 | 0.00 | - | 87 | 87 | 36.62% |
| TOST250117P00034000 | 2024-05-31 10:17AM EDT | 34.00 | 10.65 | 11.15 | 11.65 | 0.00 | - | 9 | 9 | 44.48% |
| TOST250117P00035000 | 2024-05-15 10:48AM EDT | 35.00 | 8.45 | 12.00 | 12.25 | 0.00 | - | 2 | 84 | 36.13% |
| TOST250117P00036000 | 2024-05-29 11:10AM EDT | 36.00 | 12.55 | 13.00 | 13.25 | 0.00 | - | - | 211 | 37.89% |
| TOST250117P00038000 | 2024-05-28 9:49AM EDT | 38.00 | 12.50 | 14.15 | 15.15 | 0.00 | - | 108 | 108 | 37.11% |
| TOST250117P00039000 | 2024-05-23 10:23AM EDT | 39.00 | 13.15 | 15.10 | 16.85 | 0.00 | - | - | 54 | 58.37% |
| TOST250117P00040000 | 2024-05-20 11:18AM EDT | 40.00 | 13.15 | 15.30 | 18.20 | 0.00 | - | 2 | 70 | 67.04% |
© 2024 Yahoo. All rights reserved.