Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116C00003000 | 2024-05-31 10:00AM EDT | 3.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST260116C00005000 | 2024-06-03 2:53PM EDT | 5.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST260116C00010000 | 2024-06-03 10:32AM EDT | 10.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST260116C00013000 | 2024-05-16 2:12PM EDT | 13.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST260116C00015000 | 2024-06-03 11:37AM EDT | 15.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST260116C00018000 | 2024-05-14 1:59PM EDT | 18.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST260116C00020000 | 2024-06-03 3:06PM EDT | 20.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST260116C00022000 | 2024-06-03 3:36PM EDT | 22.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOST260116C00025000 | 2024-06-03 12:22PM EDT | 25.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TOST260116C00027000 | 2024-06-03 1:35PM EDT | 27.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TOST260116C00030000 | 2024-06-03 12:31PM EDT | 30.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TOST260116C00032000 | 2024-05-29 11:32AM EDT | 32.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TOST260116C00035000 | 2024-06-03 9:55AM EDT | 35.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TOST260116C00037000 | 2024-06-03 3:08PM EDT | 37.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST260116C00040000 | 2024-05-30 11:45AM EDT | 40.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116P00003000 | 2024-05-06 2:17PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST260116P00005000 | 2024-05-28 12:33PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOST260116P00010000 | 2024-06-03 12:02PM EDT | 10.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOST260116P00013000 | 2024-05-31 9:34AM EDT | 13.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOST260116P00015000 | 2024-06-03 11:56AM EDT | 15.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TOST260116P00018000 | 2024-05-29 2:44PM EDT | 18.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TOST260116P00020000 | 2024-05-23 12:16PM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| TOST260116P00022000 | 2024-06-03 10:48AM EDT | 22.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TOST260116P00025000 | 2024-06-03 2:03PM EDT | 25.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST260116P00027000 | 2024-05-29 9:30AM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST260116P00030000 | 2024-05-23 2:01PM EDT | 30.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST260116P00032000 | 2024-05-14 9:44AM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST260116P00035000 | 2024-05-08 9:41AM EDT | 35.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST260116P00040000 | 2024-05-10 3:30PM EDT | 40.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.