Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524C00017500 | 2024-04-18 10:08AM EDT | 17.50 | 5.35 | 9.40 | 10.90 | 0.00 | - | - | 1 | 625.78% |
| TOST240524C00018000 | 2024-05-01 9:45AM EDT | 18.00 | 5.65 | 8.55 | 9.55 | 0.00 | - | 1 | 2 | 433.59% |
| TOST240524C00019500 | 2024-05-13 9:48AM EDT | 19.50 | 7.50 | 7.05 | 8.90 | 0.00 | - | 3 | 4 | 471.48% |
| TOST240524C00020000 | 2024-05-08 11:08AM EDT | 20.00 | 6.90 | 6.55 | 6.85 | 0.00 | - | 5 | 2 | 184.38% |
| TOST240524C00020500 | 2024-04-24 9:49AM EDT | 20.50 | 3.56 | 6.05 | 6.50 | 0.00 | - | - | 5 | 225.00% |
| TOST240524C00021000 | 2024-05-17 10:15AM EDT | 21.00 | 5.99 | 4.70 | 6.90 | 0.00 | - | 10 | 10 | 219.53% |
| TOST240524C00021500 | 2024-05-17 12:18PM EDT | 21.50 | 5.60 | 5.05 | 5.35 | 0.00 | - | 10 | 10 | 143.75% |
| TOST240524C00022000 | 2024-05-21 11:11AM EDT | 22.00 | 4.05 | 3.60 | 5.80 | 0.00 | - | 1 | 48 | 131.25% |
| TOST240524C00022500 | 2024-05-20 12:09PM EDT | 22.50 | 4.75 | 4.05 | 4.35 | 0.00 | - | 3 | 59 | 117.19% |
| TOST240524C00023000 | 2024-05-08 9:53AM EDT | 23.00 | 2.55 | 2.94 | 3.85 | 0.00 | - | 15 | 44 | 166.41% |
| TOST240524C00023500 | 2024-05-21 11:11AM EDT | 23.50 | 3.25 | 2.83 | 3.35 | +0.65 | +25.00% | 2 | 30 | 148.83% |
| TOST240524C00024000 | 2024-05-22 1:02PM EDT | 24.00 | 2.77 | 2.46 | 2.82 | +0.60 | +27.65% | 5 | 166 | 123.05% |
| TOST240524C00024500 | 2024-05-20 3:51PM EDT | 24.50 | 2.65 | 1.75 | 3.40 | 0.00 | - | 2 | 118 | 155.86% |
| TOST240524C00025000 | 2024-05-22 1:02PM EDT | 25.00 | 1.51 | 1.54 | 2.57 | +0.24 | +18.90% | 6 | 285 | 130.86% |
| TOST240524C00025500 | 2024-05-21 2:15PM EDT | 25.50 | 0.89 | 1.00 | 2.36 | 0.00 | - | 10 | 36 | 127.15% |
| TOST240524C00026000 | 2024-05-22 11:27AM EDT | 26.00 | 1.04 | 0.59 | 0.91 | +0.38 | +57.58% | 11 | 261 | 64.06% |
| TOST240524C00026500 | 2024-05-22 3:34PM EDT | 26.50 | 0.48 | 0.46 | 0.49 | +0.05 | +11.63% | 274 | 537 | 50.00% |
| TOST240524C00027000 | 2024-05-22 2:55PM EDT | 27.00 | 0.24 | 0.22 | 0.24 | +0.06 | +33.33% | 519 | 726 | 47.66% |
| TOST240524C00027500 | 2024-05-22 2:09PM EDT | 27.50 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 379 | 3,487 | 50.59% |
| TOST240524C00028000 | 2024-05-22 2:25PM EDT | 28.00 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 80 | 1,052 | 51.17% |
| TOST240524C00028500 | 2024-05-22 3:03PM EDT | 28.50 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 4 | 257 | 57.03% |
| TOST240524C00029000 | 2024-05-21 3:39PM EDT | 29.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 23 | 360 | 66.41% |
| TOST240524C00029500 | 2024-05-22 10:31AM EDT | 29.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 177 | 73.44% |
| TOST240524C00030000 | 2024-05-22 10:06AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 448 | 84.38% |
| TOST240524C00030500 | 2024-05-14 10:22AM EDT | 30.50 | 0.08 | 0.00 | 0.23 | 0.00 | - | - | 10 | 133.59% |
| TOST240524C00031000 | 2024-05-22 11:22AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 93.75% |
| TOST240524C00032000 | 2024-05-16 10:46AM EDT | 32.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 965 | 109.38% |
| TOST240524C00036000 | 2024-05-14 1:46PM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 379.69% |
| TOST240524C00036500 | 2024-05-20 9:49AM EDT | 36.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 390.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524P00016000 | 2024-05-07 1:24PM EDT | 16.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 30 | 46 | 281.25% |
| TOST240524P00017000 | 2024-05-07 2:19PM EDT | 17.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 250.00% |
| TOST240524P00017500 | 2024-05-09 11:34AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 296.88% |
| TOST240524P00018000 | 2024-05-20 9:35AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 144 | 206.25% |
| TOST240524P00018500 | 2024-05-17 1:16PM EDT | 18.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 313.28% |
| TOST240524P00019000 | 2024-05-20 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 181.25% |
| TOST240524P00019500 | 2024-05-03 2:09PM EDT | 19.50 | 0.51 | 0.00 | 0.04 | 0.00 | - | 6 | 15 | 198.44% |
| TOST240524P00020000 | 2024-05-21 11:46AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 84 | 156.25% |
| TOST240524P00020500 | 2024-05-21 12:27PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 44 | 143.75% |
| TOST240524P00021000 | 2024-05-21 1:23PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 50 | 131.25% |
| TOST240524P00021500 | 2024-05-20 2:28PM EDT | 21.50 | 0.41 | 0.00 | 0.02 | 0.00 | - | 10 | 234 | 131.25% |
| TOST240524P00022000 | 2024-05-22 10:57AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 106.25% |
| TOST240524P00022500 | 2024-05-08 11:43AM EDT | 22.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 106.25% |
| TOST240524P00023000 | 2024-05-21 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 93.75% |
| TOST240524P00023500 | 2024-05-09 10:27AM EDT | 23.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 87.50% |
| TOST240524P00024000 | 2024-05-21 1:55PM EDT | 24.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 112 | 87.50% |
| TOST240524P00024500 | 2024-05-21 12:35PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 161 | 62.50% |
| TOST240524P00025000 | 2024-05-21 2:59PM EDT | 25.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 15 | 99 | 80.08% |
| TOST240524P00025500 | 2024-05-22 1:01PM EDT | 25.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 41 | 240 | 49.61% |
| TOST240524P00026000 | 2024-05-22 11:02AM EDT | 26.00 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 47 | 883 | 46.68% |
| TOST240524P00026500 | 2024-05-22 3:35PM EDT | 26.50 | 0.25 | 0.25 | 0.27 | -0.13 | -34.21% | 169 | 1,532 | 44.92% |
| TOST240524P00027000 | 2024-05-22 2:02PM EDT | 27.00 | 0.55 | 0.52 | 0.54 | -0.49 | -47.12% | 26 | 5,572 | 45.12% |
| TOST240524P00027500 | 2024-05-22 1:56PM EDT | 27.50 | 0.90 | 0.87 | 0.92 | -0.49 | -35.25% | 1,063 | 2,263 | 46.88% |
| TOST240524P00028000 | 2024-05-21 10:25AM EDT | 28.00 | 1.74 | 1.17 | 1.71 | 0.00 | - | 10 | 281 | 67.19% |
| TOST240524P00028500 | 2024-05-17 12:30PM EDT | 28.50 | 1.70 | 1.46 | 2.79 | 0.00 | - | 15 | 29 | 116.80% |
| TOST240524P00029000 | 2024-05-22 9:55AM EDT | 29.00 | 2.11 | 2.23 | 2.45 | -0.81 | -27.74% | 1 | 67 | 64.06% |
| TOST240524P00029500 | 2024-05-22 2:02PM EDT | 29.50 | 2.93 | 2.66 | 2.95 | +0.43 | +17.20% | 1 | 6 | 112.50% |
| TOST240524P00030000 | 2024-05-16 11:49AM EDT | 30.00 | 2.23 | 2.74 | 3.40 | 0.00 | - | 100 | 95 | 110.94% |
| TOST240524P00033000 | 2024-05-16 10:43AM EDT | 33.00 | 5.25 | 6.20 | 6.55 | 0.00 | - | - | 2 | 162.50% |
| TOST240524P00035000 | 2024-05-17 12:05PM EDT | 35.00 | 7.80 | 7.30 | 8.45 | 0.00 | - | 3 | 3 | 232.81% |
| TOST240524P00036000 | 2024-05-17 12:05PM EDT | 36.00 | 8.80 | 8.40 | 10.25 | 0.00 | - | 1 | 1 | 156.25% |
| TOST240524P00036500 | 2024-05-17 12:05PM EDT | 36.50 | 9.30 | 9.55 | 9.90 | 0.00 | - | 4 | 4 | 236.72% |
© 2024 Yahoo. All rights reserved.