Toast, Inc. (TOST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510C00016000 | 2024-05-03 3:05PM EDT | 16.00 | 6.95 | 6.20 | 6.90 | -0.95 | -12.03% | 2 | 2 | 177.34% |
| TOST240510C00017000 | 2024-05-02 10:17AM EDT | 17.00 | 6.02 | 5.05 | 5.95 | 0.00 | - | 1 | 1 | 163.67% |
| TOST240510C00018000 | 2024-05-01 2:35PM EDT | 18.00 | 5.15 | 4.35 | 5.10 | 0.00 | - | 1 | 7 | 164.06% |
| TOST240510C00019000 | 2024-05-01 9:56AM EDT | 19.00 | 4.42 | 3.10 | 4.20 | 0.00 | - | 7 | 1 | 150.00% |
| TOST240510C00019500 | 2024-04-18 12:51PM EDT | 19.50 | 3.60 | 3.40 | 3.75 | 0.00 | - | - | 1 | 119.92% |
| TOST240510C00020000 | 2024-05-03 3:31PM EDT | 20.00 | 3.45 | 2.92 | 3.40 | -1.16 | -25.16% | 6 | 8 | 116.99% |
| TOST240510C00021000 | 2024-05-02 3:54PM EDT | 21.00 | 3.15 | 1.74 | 2.90 | 0.00 | - | 100 | 115 | 104.69% |
| TOST240510C00021500 | 2024-05-03 3:31PM EDT | 21.50 | 2.42 | 2.12 | 2.57 | -0.68 | -21.94% | 101 | 61 | 135.35% |
| TOST240510C00022000 | 2024-05-03 3:14PM EDT | 22.00 | 2.10 | 2.01 | 2.10 | -0.10 | -4.55% | 16 | 610 | 134.38% |
| TOST240510C00022500 | 2024-05-03 3:53PM EDT | 22.50 | 1.85 | 1.77 | 1.90 | -0.16 | -7.96% | 101 | 126 | 137.31% |
| TOST240510C00023000 | 2024-05-03 3:58PM EDT | 23.00 | 1.60 | 1.54 | 1.62 | -0.16 | -9.09% | 200 | 554 | 135.35% |
| TOST240510C00023500 | 2024-05-03 3:34PM EDT | 23.50 | 1.37 | 1.33 | 1.37 | -0.33 | -19.41% | 206 | 905 | 133.59% |
| TOST240510C00024000 | 2024-05-03 3:56PM EDT | 24.00 | 1.20 | 1.11 | 1.18 | -0.17 | -12.41% | 228 | 3,496 | 132.03% |
| TOST240510C00024500 | 2024-05-03 3:36PM EDT | 24.50 | 1.00 | 0.93 | 1.00 | -0.22 | -18.03% | 28 | 803 | 130.66% |
| TOST240510C00025000 | 2024-05-03 3:54PM EDT | 25.00 | 0.86 | 0.72 | 0.85 | -0.24 | -21.82% | 2,958 | 4,289 | 127.54% |
| TOST240510C00025500 | 2024-05-03 2:48PM EDT | 25.50 | 0.73 | 0.66 | 0.80 | -0.17 | -18.89% | 7 | 95 | 133.98% |
| TOST240510C00026000 | 2024-05-03 3:38PM EDT | 26.00 | 0.57 | 0.55 | 0.60 | -0.15 | -20.83% | 122 | 527 | 129.69% |
| TOST240510C00026500 | 2024-05-03 2:09PM EDT | 26.50 | 0.47 | 0.45 | 0.50 | -0.16 | -25.40% | 88 | 639 | 128.91% |
| TOST240510C00027000 | 2024-05-03 3:54PM EDT | 27.00 | 0.42 | 0.37 | 0.40 | -0.12 | -22.22% | 259 | 686 | 127.73% |
| TOST240510C00027500 | 2024-05-03 11:54AM EDT | 27.50 | 0.46 | 0.30 | 0.33 | -0.09 | -16.36% | 4 | 44 | 127.34% |
| TOST240510C00028000 | 2024-05-03 9:39AM EDT | 28.00 | 0.58 | 0.24 | 0.27 | +0.15 | +34.88% | 9 | 18 | 126.56% |
| TOST240510C00028500 | 2024-05-03 12:00PM EDT | 28.50 | 0.33 | 0.19 | 0.22 | -0.04 | -10.81% | 7 | 127 | 126.17% |
| TOST240510C00029000 | 2024-05-03 3:16PM EDT | 29.00 | 0.19 | 0.15 | 0.18 | -0.11 | -36.67% | 104 | 148 | 125.78% |
| TOST240510C00029500 | 2024-04-26 3:26PM EDT | 29.50 | 0.37 | 0.12 | 0.15 | 0.00 | - | 200 | 100 | 126.17% |
| TOST240510C00030000 | 2024-05-03 1:34PM EDT | 30.00 | 0.12 | 0.09 | 0.12 | -0.06 | -33.33% | 172 | 20 | 125.00% |
| TOST240510C00031000 | 2024-05-02 1:30PM EDT | 31.00 | 0.18 | 0.03 | 0.10 | +0.06 | +50.00% | 2 | 28 | 124.22% |
| TOST240510C00032000 | 2024-05-01 10:59AM EDT | 32.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 7 | 16 | 132.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510P00016000 | 2024-04-29 12:16PM EDT | 16.00 | 0.19 | 0.02 | 0.08 | 0.00 | - | 8 | 26 | 139.06% |
| TOST240510P00016500 | 2024-05-03 1:46PM EDT | 16.50 | 0.07 | 0.05 | 0.09 | -0.19 | -73.08% | 42 | 32 | 137.50% |
| TOST240510P00017000 | 2024-05-03 2:32PM EDT | 17.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 9 | 27 | 133.59% |
| TOST240510P00017500 | 2024-05-03 3:37PM EDT | 17.50 | 0.14 | 0.12 | 0.14 | -0.37 | -72.55% | 20 | 10 | 133.59% |
| TOST240510P00018000 | 2024-05-03 3:57PM EDT | 18.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 35 | 208 | 132.81% |
| TOST240510P00018500 | 2024-05-03 3:49PM EDT | 18.50 | 0.23 | 0.24 | 0.26 | +0.05 | +27.78% | 53 | 25 | 133.20% |
| TOST240510P00019000 | 2024-05-03 2:36PM EDT | 19.00 | 0.33 | 0.32 | 0.36 | +0.02 | +6.45% | 48 | 111 | 133.98% |
| TOST240510P00019500 | 2024-05-03 2:09PM EDT | 19.50 | 0.42 | 0.42 | 0.46 | -0.04 | -8.70% | 18 | 58 | 133.20% |
| TOST240510P00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.55 | 0.55 | 0.59 | +0.04 | +7.84% | 290 | 204 | 133.79% |
| TOST240510P00020500 | 2024-05-03 3:38PM EDT | 20.50 | 0.78 | 0.69 | 0.84 | +0.07 | +9.86% | 36 | 68 | 138.28% |
| TOST240510P00021000 | 2024-05-03 3:28PM EDT | 21.00 | 0.84 | 0.73 | 0.97 | +0.06 | +7.69% | 33 | 455 | 130.08% |
| TOST240510P00021500 | 2024-05-03 3:44PM EDT | 21.50 | 1.05 | 1.06 | 1.25 | +0.02 | +1.94% | 427 | 80 | 139.65% |
| TOST240510P00022000 | 2024-05-03 3:54PM EDT | 22.00 | 1.24 | 1.28 | 1.33 | +0.12 | +10.71% | 130 | 253 | 133.59% |
| TOST240510P00022500 | 2024-05-03 3:55PM EDT | 22.50 | 1.55 | 1.51 | 1.71 | +0.10 | +6.90% | 162 | 642 | 138.48% |
| TOST240510P00023000 | 2024-05-03 3:05PM EDT | 23.00 | 1.73 | 1.78 | 1.85 | -0.01 | -0.57% | 825 | 369 | 133.30% |
| TOST240510P00023500 | 2024-05-03 3:42PM EDT | 23.50 | 2.09 | 2.07 | 2.12 | +0.17 | +8.85% | 183 | 474 | 132.32% |
| TOST240510P00024000 | 2024-05-03 1:47PM EDT | 24.00 | 2.33 | 2.36 | 2.43 | +0.10 | +4.48% | 137 | 395 | 131.25% |
| TOST240510P00024500 | 2024-05-03 2:39PM EDT | 24.50 | 2.62 | 2.49 | 2.81 | -0.04 | -1.50% | 11 | 263 | 124.41% |
| TOST240510P00025000 | 2024-05-03 12:59PM EDT | 25.00 | 2.97 | 3.00 | 3.10 | +0.08 | +2.77% | 26 | 340 | 127.93% |
| TOST240510P00026000 | 2024-05-03 11:52AM EDT | 26.00 | 3.50 | 3.75 | 3.90 | +0.20 | +6.06% | 5 | 121 | 128.71% |
| TOST240510P00027000 | 2024-05-03 11:53AM EDT | 27.00 | 4.25 | 4.55 | 4.70 | -0.22 | -4.92% | 5 | 7 | 125.39% |
| TOST240510P00028500 | 2024-04-08 9:32AM EDT | 28.50 | 5.20 | 5.85 | 7.05 | -0.20 | -3.70% | 5 | 5 | 186.72% |
| TOST240510P00030000 | 2024-04-26 1:02PM EDT | 30.00 | 6.55 | 7.25 | 8.35 | 0.00 | - | 5 | 5 | 193.16% |
© 2024 Yahoo. All rights reserved.