Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00025000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 1.78 | 1.78 | 2.08 | -0.35 | -16.43% | 172 | 1,941 | 61.33% |
| TOST240524C00025000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 1.95 | 1.89 | 2.51 | -0.36 | -15.58% | 6 | 242 | 51.37% |
| TOST240531C00025000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 2.08 | 1.21 | 2.82 | -0.34 | -14.05% | 4 | 110 | 70.90% |
| TOST240607C00025000 | 2024-05-10 10:50AM EDT | 2024-06-07 | 2.52 | 1.32 | 2.96 | -0.10 | -3.82% | 6 | 33 | 66.70% |
| TOST240614C00025000 | 2024-05-09 12:18PM EDT | 2024-06-14 | 2.65 | 1.65 | 2.62 | 0.00 | - | 6 | 1 | 48.00% |
| TOST240621C00025000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 2.46 | 2.39 | 2.64 | -0.17 | -6.46% | 75 | 4,122 | 44.43% |
| TOST240920C00025000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 4.07 | 4.15 | 4.30 | -0.53 | -11.52% | 163 | 2,283 | 51.95% |
| TOST241220C00025000 | 2024-05-10 9:53AM EDT | 2024-12-20 | 5.80 | 5.35 | 5.55 | +0.45 | +8.41% | 8 | 7 | 55.71% |
| TOST250117C00025000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 5.55 | 4.75 | 6.00 | -0.19 | -3.31% | 29 | 2,930 | 51.61% |
| TOST260116C00025000 | 2024-05-10 11:27AM EDT | 2026-01-16 | 9.00 | 8.50 | 9.80 | +0.01 | +0.11% | 7 | 1,436 | 62.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00025000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.09 | 0.00 | - | 54 | 726 | 43.16% |
| TOST240524P00025000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 0.18 | 0.02 | 0.24 | +0.03 | +20.00% | 22 | 54 | 42.68% |
| TOST240531P00025000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 0.30 | 0.28 | 0.60 | -0.08 | -21.05% | 2 | 221 | 53.22% |
| TOST240607P00025000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 0.39 | 0.31 | 0.88 | 0.00 | - | 17 | 81 | 57.18% |
| TOST240614P00025000 | 2024-05-08 3:50PM EDT | 2024-06-14 | 0.76 | 0.25 | 0.88 | 0.00 | - | - | 1 | 51.12% |
| TOST240621P00025000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 0.64 | 0.58 | 0.61 | +0.08 | +14.29% | 15 | 1,384 | 37.94% |
| TOST240920P00025000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 1.98 | 1.86 | 1.95 | +0.09 | +4.76% | 17 | 664 | 44.53% |
| TOST241220P00025000 | 2024-05-09 12:46PM EDT | 2024-12-20 | 2.80 | 2.72 | 3.15 | 0.00 | - | 65 | 90 | 49.71% |
| TOST250117P00025000 | 2024-05-09 12:00PM EDT | 2025-01-17 | 2.95 | 2.90 | 3.05 | +0.01 | +0.34% | 2 | 561 | 45.65% |
| TOST260116P00025000 | 2024-05-10 11:00AM EDT | 2026-01-16 | 4.95 | 4.00 | 5.10 | -0.05 | -1.00% | 37 | 484 | 45.13% |
© 2024 Yahoo. All rights reserved.