Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,005.20 -1,417.82 (-2.20%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503C00018500 | 2024-04-11 1:21PM EDT | 18.50 | 5.86 | 4.35 | 6.20 | 0.00 | - | - | 2 | 229.69% |
| TOST240503C00020000 | 2024-04-26 9:52AM EDT | 20.00 | 3.52 | 3.85 | 4.95 | +0.91 | +34.87% | 10 | 16 | 150.00% |
| TOST240503C00020500 | 2024-04-22 12:56PM EDT | 20.50 | 1.50 | 2.86 | 4.20 | 0.00 | - | 6 | 6 | 85.55% |
| TOST240503C00021000 | 2024-04-26 9:40AM EDT | 21.00 | 2.50 | 2.87 | 3.65 | +0.32 | +14.68% | 2 | 10 | 107.23% |
| TOST240503C00021500 | 2024-04-25 1:08PM EDT | 21.50 | 1.83 | 2.40 | 2.59 | 0.00 | - | 1 | 97 | 58.98% |
| TOST240503C00022000 | 2024-04-26 2:42PM EDT | 22.00 | 1.97 | 1.80 | 2.19 | +0.76 | +62.81% | 11 | 243 | 74.41% |
| TOST240503C00022500 | 2024-04-26 12:38PM EDT | 22.50 | 1.30 | 1.35 | 1.71 | +0.22 | +20.37% | 35 | 201 | 63.87% |
| TOST240503C00023000 | 2024-04-26 2:10PM EDT | 23.00 | 1.05 | 0.97 | 1.29 | +0.30 | +40.00% | 94 | 2,627 | 57.81% |
| TOST240503C00023500 | 2024-04-26 3:50PM EDT | 23.50 | 0.97 | 0.83 | 0.87 | +0.48 | +97.96% | 1,775 | 386 | 49.22% |
| TOST240503C00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.58 | 0.57 | 0.60 | +0.27 | +87.10% | 445 | 297 | 48.63% |
| TOST240503C00024500 | 2024-04-26 3:56PM EDT | 24.50 | 0.38 | 0.36 | 0.39 | +0.15 | +65.22% | 140 | 715 | 48.05% |
| TOST240503C00025000 | 2024-04-26 3:55PM EDT | 25.00 | 0.22 | 0.23 | 0.24 | +0.09 | +69.23% | 298 | 219 | 47.66% |
| TOST240503C00025500 | 2024-04-26 3:04PM EDT | 25.50 | 0.17 | 0.13 | 0.15 | +0.04 | +30.77% | 407 | 167 | 48.63% |
| TOST240503C00026000 | 2024-04-26 3:15PM EDT | 26.00 | 0.09 | 0.07 | 0.13 | +0.02 | +28.57% | 9 | 187 | 50.78% |
| TOST240503C00026500 | 2024-04-26 3:31PM EDT | 26.50 | 0.06 | 0.04 | 0.12 | +0.01 | +20.00% | 99 | 23 | 55.47% |
| TOST240503C00027000 | 2024-04-19 1:05PM EDT | 27.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 9 | 30 | 50.78% |
| TOST240503C00027500 | 2024-04-22 12:24PM EDT | 27.50 | 0.02 | 0.00 | 0.68 | 0.00 | - | 1 | 8 | 105.86% |
| TOST240503C00028000 | 2024-04-22 9:30AM EDT | 28.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 8 | 343 | 94.14% |
| TOST240503C00028500 | 2024-04-15 10:15AM EDT | 28.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 126.17% |
| TOST240503C00029000 | 2024-04-15 12:11PM EDT | 29.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 133.98% |
| TOST240503C00029500 | 2024-03-27 11:12AM EDT | 29.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 113.28% |
| TOST240503C00030000 | 2024-04-11 3:55PM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 148.63% |
| TOST240503C00031000 | 2024-03-26 12:19PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 162.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503P00018000 | 2024-04-10 1:02PM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 8 | 187.89% |
| TOST240503P00018500 | 2024-04-22 11:28AM EDT | 18.50 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 2 | 13 | 126.17% |
| TOST240503P00019000 | 2024-04-22 11:46AM EDT | 19.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 70 | 143.75% |
| TOST240503P00019500 | 2024-04-26 3:20PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 3 | 20 | 67.19% |
| TOST240503P00020000 | 2024-04-25 1:24PM EDT | 20.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 12 | 44 | 86.72% |
| TOST240503P00020500 | 2024-04-26 10:06AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 1 | 72 | 60.94% |
| TOST240503P00021000 | 2024-04-26 2:17PM EDT | 21.00 | 0.05 | 0.01 | 0.06 | -0.06 | -54.55% | 6 | 239 | 56.25% |
| TOST240503P00021500 | 2024-04-26 3:38PM EDT | 21.50 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 76 | 255 | 51.95% |
| TOST240503P00022000 | 2024-04-26 3:19PM EDT | 22.00 | 0.10 | 0.06 | 0.09 | -0.34 | -77.27% | 77 | 344 | 50.20% |
| TOST240503P00022500 | 2024-04-26 3:38PM EDT | 22.50 | 0.15 | 0.12 | 0.15 | -0.30 | -66.67% | 63 | 236 | 47.85% |
| TOST240503P00023000 | 2024-04-26 1:30PM EDT | 23.00 | 0.30 | 0.23 | 0.26 | -0.30 | -50.00% | 130 | 62 | 47.07% |
| TOST240503P00023500 | 2024-04-26 3:30PM EDT | 23.50 | 0.44 | 0.40 | 0.43 | -0.49 | -52.69% | 224 | 91 | 46.88% |
| TOST240503P00024000 | 2024-04-26 12:59PM EDT | 24.00 | 0.81 | 0.63 | 0.67 | -1.77 | -68.60% | 119 | 26 | 47.17% |
| TOST240503P00024500 | 2024-04-26 3:04PM EDT | 24.50 | 0.97 | 0.91 | 0.98 | -0.62 | -38.99% | 30 | 7 | 48.05% |
| TOST240503P00025000 | 2024-04-19 1:09PM EDT | 25.00 | 2.99 | 1.26 | 1.53 | 0.00 | - | 10 | 11 | 53.52% |
| TOST240503P00025500 | 2024-04-04 9:41AM EDT | 25.50 | 1.97 | 1.56 | 1.90 | 0.00 | - | 10 | 5 | 65.04% |
| TOST240503P00026500 | 2024-04-19 2:39PM EDT | 26.50 | 4.80 | 2.41 | 2.87 | 0.00 | - | 2 | 4 | 81.64% |
| TOST240503P00027000 | 2024-04-19 1:49PM EDT | 27.00 | 5.05 | 3.00 | 3.65 | 0.00 | - | 1 | 1 | 85.16% |
© 2024 Yahoo. All rights reserved.