Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,061.17 +954.66 (+1.42%) CMC Crypto 200
1,378.73 +48.13 (+3.62%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240802C00017500 | 2024-07-25 10:37AM EDT | 17.50 | 7.20 | 8.05 | 9.05 | 0.00 | - | - | - | 229.69% |
| TOST240802C00018000 | 2024-07-05 10:09AM EDT | 18.00 | 7.82 | 6.70 | 8.90 | 0.00 | - | 1 | 1 | 163.28% |
| TOST240802C00019000 | 2024-07-24 3:26PM EDT | 19.00 | 5.90 | 5.55 | 7.70 | 0.00 | - | 2 | 2 | 275.39% |
| TOST240802C00020000 | 2024-07-24 12:05PM EDT | 20.00 | 5.55 | 3.85 | 6.75 | 0.00 | - | 10 | 10 | 250.00% |
| TOST240802C00020500 | 2024-06-24 10:39AM EDT | 20.50 | 5.25 | 5.00 | 5.35 | 0.00 | - | 14 | 13 | 123.05% |
| TOST240802C00022000 | 2024-07-26 3:18PM EDT | 22.00 | 3.69 | 3.60 | 4.20 | -1.42 | -27.79% | 2 | 12 | 100.39% |
| TOST240802C00022500 | 2024-07-18 12:44PM EDT | 22.50 | 4.83 | 3.15 | 5.15 | 0.00 | - | 1 | 6 | 166.21% |
| TOST240802C00023000 | 2024-07-26 3:18PM EDT | 23.00 | 2.70 | 2.66 | 2.99 | -1.39 | -33.99% | 5 | 9 | 69.14% |
| TOST240802C00023500 | 2024-07-26 3:50PM EDT | 23.50 | 2.30 | 2.04 | 2.39 | +0.73 | +46.50% | 11 | 24 | 67.38% |
| TOST240802C00024000 | 2024-07-24 3:51PM EDT | 24.00 | 1.39 | 1.81 | 1.97 | 0.00 | - | 12 | 26 | 56.64% |
| TOST240802C00024500 | 2024-07-26 3:34PM EDT | 24.50 | 1.40 | 1.42 | 1.56 | +0.36 | +34.62% | 2 | 38 | 54.69% |
| TOST240802C00025000 | 2024-07-26 12:08PM EDT | 25.00 | 1.61 | 1.10 | 1.14 | +0.69 | +75.00% | 134 | 615 | 52.15% |
| TOST240802C00025500 | 2024-07-26 3:54PM EDT | 25.50 | 0.80 | 0.80 | 0.83 | +0.03 | +3.90% | 22 | 256 | 50.98% |
| TOST240802C00026000 | 2024-07-26 3:56PM EDT | 26.00 | 0.54 | 0.54 | 0.60 | +0.10 | +22.73% | 99 | 3,311 | 50.39% |
| TOST240802C00026500 | 2024-07-26 3:07PM EDT | 26.50 | 0.40 | 0.37 | 0.40 | +0.05 | +14.29% | 44 | 597 | 50.10% |
| TOST240802C00027000 | 2024-07-26 3:16PM EDT | 27.00 | 0.25 | 0.22 | 0.35 | +0.03 | +13.64% | 83 | 919 | 53.13% |
| TOST240802C00027500 | 2024-07-26 3:57PM EDT | 27.50 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 134 | 64 | 51.56% |
| TOST240802C00028000 | 2024-07-26 1:36PM EDT | 28.00 | 0.13 | 0.08 | 0.14 | +0.06 | +85.71% | 8 | 827 | 52.34% |
| TOST240802C00028500 | 2024-07-25 9:34AM EDT | 28.50 | 0.15 | 0.04 | 0.06 | +0.10 | +200.00% | 12 | 194 | 51.17% |
| TOST240802C00029000 | 2024-07-26 10:25AM EDT | 29.00 | 0.08 | 0.03 | 0.04 | +0.03 | +60.00% | 30 | 2,750 | 51.56% |
| TOST240802C00029500 | 2024-07-24 2:40PM EDT | 29.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 51.56% |
| TOST240802C00030000 | 2024-07-26 3:44PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 62 | 57.03% |
| TOST240802C00030500 | 2024-07-25 2:27PM EDT | 30.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 16 | 76.56% |
| TOST240802C00031000 | 2024-07-24 9:51AM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 64.06% |
| TOST240802C00032000 | 2024-07-23 3:24PM EDT | 32.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | - | 19 | 133.79% |
| TOST240802C00035000 | 2024-07-15 10:06AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 137.50% |
| TOST240802C00036000 | 2024-07-22 3:25PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 2 | 112.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240802P00016500 | 2024-07-25 2:38PM EDT | 16.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| TOST240802P00018000 | 2024-06-18 3:28PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 217.38% |
| TOST240802P00019000 | 2024-07-25 1:29PM EDT | 19.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 228.91% |
| TOST240802P00019500 | 2024-06-17 11:02AM EDT | 19.50 | 0.30 | 0.01 | 0.75 | 0.00 | - | - | 1 | 180.47% |
| TOST240802P00020000 | 2024-07-26 1:09PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | -0.36 | -94.74% | 10 | 7 | 84.38% |
| TOST240802P00020500 | 2024-07-26 2:52PM EDT | 20.50 | 0.01 | 0.00 | 1.27 | -0.42 | -97.67% | 3 | 47 | 187.89% |
| TOST240802P00021000 | 2024-07-26 2:50PM EDT | 21.00 | 0.01 | 0.01 | 0.10 | -0.07 | -87.50% | 2 | 51 | 86.72% |
| TOST240802P00021500 | 2024-07-26 2:53PM EDT | 21.50 | 0.02 | 0.01 | 0.19 | -0.21 | -91.30% | 10 | 41 | 89.84% |
| TOST240802P00022000 | 2024-07-26 2:52PM EDT | 22.00 | 0.02 | 0.01 | 0.15 | -0.06 | -75.00% | 4 | 31 | 76.56% |
| TOST240802P00022500 | 2024-07-26 2:51PM EDT | 22.50 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 4 | 146 | 68.75% |
| TOST240802P00023000 | 2024-07-24 10:44AM EDT | 23.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 2 | 38 | 53.52% |
| TOST240802P00023500 | 2024-07-26 2:56PM EDT | 23.50 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 5 | 50 | 52.34% |
| TOST240802P00024000 | 2024-07-26 1:11PM EDT | 24.00 | 0.13 | 0.14 | 0.17 | -0.33 | -71.74% | 25 | 134 | 50.59% |
| TOST240802P00024500 | 2024-07-26 3:58PM EDT | 24.50 | 0.26 | 0.17 | 0.36 | -0.39 | -60.00% | 113 | 71 | 50.78% |
| TOST240802P00025000 | 2024-07-26 3:37PM EDT | 25.00 | 0.43 | 0.39 | 0.43 | -0.41 | -48.81% | 17 | 251 | 51.37% |
| TOST240802P00025500 | 2024-07-26 3:59PM EDT | 25.50 | 0.61 | 0.59 | 0.63 | -0.60 | -49.59% | 13 | 179 | 50.68% |
| TOST240802P00026000 | 2024-07-26 2:56PM EDT | 26.00 | 0.85 | 0.85 | 0.89 | -0.37 | -30.33% | 5 | 117 | 50.39% |
| TOST240802P00026500 | 2024-07-26 3:12PM EDT | 26.50 | 1.20 | 1.16 | 1.21 | -0.70 | -36.84% | 14 | 130 | 50.49% |
| TOST240802P00027000 | 2024-07-26 1:32PM EDT | 27.00 | 1.30 | 1.44 | 1.59 | -0.02 | -1.52% | 12 | 115 | 51.76% |
| TOST240802P00027500 | 2024-07-24 12:48PM EDT | 27.50 | 2.25 | 1.76 | 2.10 | 0.00 | - | 2 | 17 | 62.50% |
| TOST240802P00028000 | 2024-07-22 12:46PM EDT | 28.00 | 1.33 | 2.19 | 2.65 | 0.00 | - | - | 34 | 50.78% |
| TOST240802P00028500 | 2024-07-23 1:40PM EDT | 28.50 | 2.10 | 2.63 | 2.99 | 0.00 | - | - | 2 | 67.58% |
| TOST240802P00029000 | 2024-07-25 1:38PM EDT | 29.00 | 3.75 | 2.94 | 3.80 | 0.00 | - | - | - | 55.47% |
© 2024 Yahoo. All rights reserved.