Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00027000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.42 | 0.46 | 0.49 | -0.13 | -23.64% | 381 | 2,774 | 38.38% |
| TOST240524C00027000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.74 | 0.68 | 0.73 | -0.15 | -16.85% | 137 | 55 | 38.67% |
| TOST240531C00027000 | 2024-05-10 12:40PM EDT | 2024-05-31 | 1.02 | 0.31 | 0.98 | -0.26 | -20.31% | 12 | 145 | 41.31% |
| TOST240607C00027000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 1.25 | 1.06 | 1.18 | +0.15 | +13.64% | 3 | 23 | 42.48% |
| TOST240614C00027000 | 2024-05-10 9:33AM EDT | 2024-06-14 | 1.46 | 1.22 | 1.52 | -0.21 | -12.57% | 1 | 13 | 48.24% |
| TOST240621C00027000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.40 | 0.00 | - | 455 | 4,625 | 40.77% |
| TOST240920C00027000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 3.15 | 3.10 | 3.20 | -0.05 | -1.56% | 76 | 3,450 | 50.10% |
| TOST241220C00027000 | 2024-05-10 1:56PM EDT | 2024-12-20 | 4.60 | 4.40 | 4.50 | -0.20 | -4.17% | 5 | 81 | 54.30% |
| TOST250117C00027000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 4.60 | 4.60 | 4.75 | -0.33 | -6.69% | 38 | 621 | 53.78% |
| TOST260116C00027000 | 2024-05-10 1:53PM EDT | 2026-01-16 | 8.03 | 7.15 | 9.05 | +0.13 | +1.65% | 27 | 298 | 60.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00027000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.60 | 0.58 | 0.64 | -0.20 | -25.00% | 522 | 834 | 37.11% |
| TOST240524P00027000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 0.91 | 0.76 | 1.01 | +0.17 | +22.97% | 112 | 108 | 43.85% |
| TOST240531P00027000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.04 | 0.34 | 1.70 | +0.09 | +9.47% | 6 | 712 | 62.70% |
| TOST240607P00027000 | 2024-05-10 12:30PM EDT | 2024-06-07 | 1.07 | 1.13 | 1.43 | -0.41 | -27.70% | 95 | 16 | 45.22% |
| TOST240621P00027000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 1.47 | 1.36 | 1.41 | -0.09 | -5.77% | 225 | 398 | 36.38% |
| TOST240628P00027000 | 2024-05-10 2:41PM EDT | 2024-06-28 | 1.53 | 1.29 | 1.70 | +0.08 | +5.52% | 111 | 1 | 41.07% |
| TOST240920P00027000 | 2024-05-10 3:05PM EDT | 2024-09-20 | 2.90 | 2.79 | 2.91 | +0.20 | +7.41% | 61 | 658 | 43.70% |
| TOST241220P00027000 | 2024-05-08 12:02PM EDT | 2024-12-20 | 3.73 | 3.70 | 4.40 | -0.22 | -5.57% | 15 | 120 | 51.66% |
| TOST250117P00027000 | 2024-05-08 12:19PM EDT | 2025-01-17 | 4.10 | 3.85 | 4.20 | 0.00 | - | 5 | 33 | 46.41% |
| TOST260116P00027000 | 2024-05-10 11:40AM EDT | 2026-01-16 | 5.90 | 5.00 | 7.05 | -0.30 | -4.84% | 7 | 54 | 50.85% |
© 2024 Yahoo. All rights reserved.