Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00020000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 6.71 | 5.20 | 7.00 | -0.39 | -5.49% | 2 | 248 | 150.00% |
| TOST240524C00020000 | 2024-05-08 11:08AM EDT | 2024-05-24 | 6.90 | 6.55 | 7.80 | 0.00 | - | 5 | 2 | 128.13% |
| TOST240531C00020000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 5.50 | 6.50 | 7.75 | 0.00 | - | 1 | 1 | 100.00% |
| TOST240607C00020000 | 2024-05-10 1:03PM EDT | 2024-06-07 | 7.07 | 6.45 | 7.70 | +0.37 | +5.52% | 1 | 13 | 82.23% |
| TOST240621C00020000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 6.81 | 6.80 | 7.45 | -0.49 | -6.71% | 31 | 1,093 | 70.70% |
| TOST240920C00020000 | 2024-05-10 3:04PM EDT | 2024-09-20 | 7.63 | 7.10 | 7.85 | -0.42 | -5.22% | 11 | 324 | 51.03% |
| TOST241220C00020000 | 2024-05-09 12:07PM EDT | 2024-12-20 | 8.70 | 7.95 | 9.00 | 0.00 | - | 14 | 15 | 58.40% |
| TOST250117C00020000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 9.00 | 8.15 | 8.90 | 0.00 | - | 37 | 3,179 | 55.86% |
| TOST260116C00020000 | 2024-05-10 3:42PM EDT | 2026-01-16 | 11.19 | 11.00 | 11.75 | -0.01 | -0.09% | 35 | 877 | 63.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00020000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 14 | 397 | 96.88% |
| TOST240524P00020000 | 2024-05-10 3:10PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.20 | -0.63 | -95.45% | 13 | 70 | 94.14% |
| TOST240531P00020000 | 2024-05-09 12:44PM EDT | 2024-05-31 | 0.08 | 0.00 | 1.28 | 0.00 | - | 2 | 64 | 128.13% |
| TOST240607P00020000 | 2024-05-01 10:05AM EDT | 2024-06-07 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 12 | 100.20% |
| TOST240614P00020000 | 2024-05-03 1:03PM EDT | 2024-06-14 | 0.82 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 88.09% |
| TOST240621P00020000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 23 | 2,550 | 50.59% |
| TOST240920P00020000 | 2024-05-10 2:24PM EDT | 2024-09-20 | 0.52 | 0.32 | 0.53 | +0.03 | +6.12% | 6 | 3,560 | 47.66% |
| TOST241220P00020000 | 2024-05-10 10:44AM EDT | 2024-12-20 | 1.08 | 1.06 | 1.18 | -0.02 | -1.82% | 15 | 42 | 50.05% |
| TOST250117P00020000 | 2024-05-10 3:18PM EDT | 2025-01-17 | 1.22 | 1.16 | 1.74 | -0.03 | -2.40% | 4 | 2,167 | 51.83% |
| TOST260116P00020000 | 2024-05-09 1:32PM EDT | 2026-01-16 | 2.89 | 2.28 | 2.96 | 0.00 | - | 2 | 1,011 | 48.44% |
© 2024 Yahoo. All rights reserved.