Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00022000 | 2024-05-09 2:29PM EDT | 2024-05-17 | 5.36 | 2.91 | 6.75 | 0.00 | - | 18 | 586 | 289.36% |
| TOST240524C00022000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 3.02 | 4.60 | 5.10 | 0.00 | - | 1 | 48 | 50.78% |
| TOST240531C00022000 | 2024-05-08 1:54PM EDT | 2024-05-31 | 4.70 | 4.60 | 5.10 | 0.00 | - | 7 | 7 | 72.85% |
| TOST240607C00022000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 3.16 | 2.89 | 6.90 | 0.00 | - | 1 | 1 | 151.07% |
| TOST240614C00022000 | 2024-05-08 1:29PM EDT | 2024-06-14 | 4.70 | 4.15 | 7.00 | 0.00 | - | - | 3 | 81.20% |
| TOST240621C00022000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 5.00 | 4.90 | 6.20 | -0.60 | -10.71% | 9 | 7,766 | 73.05% |
| TOST240920C00022000 | 2024-05-09 11:09AM EDT | 2024-09-20 | 5.80 | 6.10 | 6.35 | -0.57 | -8.95% | 1 | 95 | 55.81% |
| TOST241220C00022000 | 2024-05-09 11:12AM EDT | 2024-12-20 | 7.30 | 5.65 | 7.30 | 0.00 | - | 38 | 119 | 59.38% |
| TOST260116C00022000 | 2024-05-10 3:50PM EDT | 2026-01-16 | 10.05 | 9.95 | 11.00 | -0.10 | -0.99% | 12 | 344 | 63.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00022000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.13 | 0.00 | - | 15 | 796 | 89.84% |
| TOST240524P00022000 | 2024-05-09 9:31AM EDT | 2024-05-24 | 0.06 | 0.01 | 1.25 | 0.00 | - | 5 | 45 | 119.92% |
| TOST240531P00022000 | 2024-05-09 12:44PM EDT | 2024-05-31 | 0.08 | 0.02 | 0.20 | -0.05 | -38.46% | 1 | 14 | 57.23% |
| TOST240607P00022000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 0.41 | 0.02 | 0.41 | +0.30 | +272.73% | 8 | 15 | 58.98% |
| TOST240614P00022000 | 2024-05-08 2:17PM EDT | 2024-06-14 | 0.11 | 0.01 | 1.18 | 0.00 | - | - | 14 | 74.12% |
| TOST240621P00022000 | 2024-05-10 2:10PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 215 | 2,005 | 42.97% |
| TOST240920P00022000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 0.96 | 0.86 | 1.08 | +0.07 | +7.87% | 16 | 625 | 49.17% |
| TOST241220P00022000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 1.76 | 1.47 | 1.71 | 0.00 | - | - | 459 | 47.95% |
| TOST260116P00022000 | 2024-05-10 11:45AM EDT | 2026-01-16 | 3.60 | 3.30 | 3.75 | -0.15 | -4.00% | 53 | 425 | 47.13% |
© 2024 Yahoo. All rights reserved.