Singapore markets closed

Toast, Inc. (TOST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.17+0.66 (+2.49%)
At close: 04:00PM EDT
27.18 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST240726C000150002024-07-02 1:31PM EDT15.0010.7010.4014.450.00--4292.58%
TOST240726C000170002024-07-12 11:23AM EDT17.007.958.4512.350.00--5234.38%
TOST240726C000175002024-07-12 10:18AM EDT17.507.458.6011.850.00--1283.20%
TOST240726C000180002024-07-02 2:12PM EDT18.007.708.3011.200.00--1273.05%
TOST240726C000185002024-07-19 10:38AM EDT18.507.958.1510.90+2.45+44.55%11296.68%
TOST240726C000190002024-07-16 9:47AM EDT19.008.007.6510.400.00--7282.03%
TOST240726C000200002024-07-17 1:23PM EDT20.006.405.459.400.00-31171.29%
TOST240726C000205002024-07-02 2:54PM EDT20.505.155.608.900.00-34207.03%
TOST240726C000210002024-07-03 11:17AM EDT21.005.404.408.400.00-33145.70%
TOST240726C000215002024-07-10 1:00PM EDT21.504.855.107.45+2.41+98.77%13185.16%
TOST240726C000220002024-07-16 10:41AM EDT22.004.553.456.700.00-113262.21%
TOST240726C000225002024-07-16 9:30AM EDT22.503.803.056.900.00-26125.78%
TOST240726C000230002024-07-18 10:33AM EDT23.004.342.966.100.00-12121.88%
TOST240726C000235002024-07-11 2:37PM EDT23.501.232.905.900.00-185148.24%
TOST240726C000240002024-07-18 3:57PM EDT24.002.602.844.050.00-14491.02%
TOST240726C000245002024-07-16 1:14PM EDT24.502.752.503.80+0.22+8.70%244100.88%
TOST240726C000250002024-07-18 12:05PM EDT25.002.352.082.850.00-144472.07%
TOST240726C000255002024-07-19 1:49PM EDT25.501.990.851.99+0.65+48.51%721463.67%
TOST240726C000260002024-07-19 3:24PM EDT26.001.501.251.65+0.51+51.52%1327764.84%
TOST240726C000265002024-07-19 3:56PM EDT26.501.181.091.29+0.35+42.17%603,17254.69%
TOST240726C000270002024-07-19 3:59PM EDT27.000.850.830.97+0.31+57.41%21531154.30%
TOST240726C000275002024-07-19 3:30PM EDT27.500.640.430.68+0.20+45.45%14120655.27%
TOST240726C000280002024-07-19 3:54PM EDT28.000.410.400.43+0.14+51.85%22019350.88%
TOST240726C000285002024-07-19 3:20PM EDT28.500.260.260.30+0.05+23.81%16240350.00%
TOST240726C000290002024-07-19 3:57PM EDT29.000.150.160.22-0.11-42.31%83150.98%
TOST240726C000295002024-07-18 10:24AM EDT29.500.270.092.230.00-101101136.04%
TOST240726C000300002024-07-19 9:47AM EDT30.000.030.050.61-0.04-57.14%161880.86%
TOST240726C000305002024-07-19 12:52PM EDT30.500.040.031.76-0.09-69.23%82136.23%
TOST240726C000310002024-07-17 12:13PM EDT31.000.170.020.27+0.14+466.67%82874.80%
TOST240726C000315002024-07-17 12:15PM EDT31.500.010.010.670.00--4104.69%
TOST240726C000335002024-07-17 12:14PM EDT33.500.010.000.750.00--5135.55%
TOST240726C000340002024-07-17 12:14PM EDT34.000.010.000.750.00--5141.80%
TOST240726C000345002024-07-17 12:14PM EDT34.500.010.000.750.00--5147.85%
TOST240726C000350002024-07-19 3:02PM EDT35.000.010.000.750.00-185153.71%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST240726P000150002024-07-05 10:08AM EDT15.000.010.000.010.00-11162.50%
TOST240726P000160002024-07-01 10:20AM EDT16.000.010.000.750.00-615292.97%
TOST240726P000185002024-07-17 2:46PM EDT18.500.050.000.190.00-49164.06%
TOST240726P000190002024-07-08 1:39PM EDT19.000.010.000.060.00-112126.56%
TOST240726P000195002024-07-12 11:35AM EDT19.500.040.000.750.00-49202.73%
TOST240726P000200002024-07-12 11:34AM EDT20.000.020.000.950.00-13205.66%
TOST240726P000205002024-07-15 2:48PM EDT20.500.010.000.750.00-17179.49%
TOST240726P000210002024-07-18 10:25AM EDT21.000.020.000.090.00-412101.56%
TOST240726P000215002024-07-10 2:23PM EDT21.500.160.000.340.00-214125.00%
TOST240726P000220002024-07-18 2:52PM EDT22.000.180.000.030.00-47571.88%
TOST240726P000225002024-07-18 2:52PM EDT22.500.010.010.03-0.02-66.67%89567.97%
TOST240726P000230002024-07-16 11:36AM EDT23.000.090.000.090.00-211471.09%
TOST240726P000235002024-07-19 1:15PM EDT23.500.030.020.04-0.11-78.57%224558.59%
TOST240726P000240002024-07-18 2:51PM EDT24.000.110.000.09+0.02+22.22%12555.86%
TOST240726P000245002024-07-18 3:27PM EDT24.500.170.040.070.00-255350.39%
TOST240726P000250002024-07-19 3:41PM EDT25.000.090.060.11-0.16-64.00%818351.17%
TOST240726P000255002024-07-19 11:18AM EDT25.500.280.150.17+0.03+12.00%24049.22%
TOST240726P000260002024-07-19 3:01PM EDT26.000.260.250.67-0.12-31.58%324463.38%
TOST240726P000265002024-07-19 3:49PM EDT26.500.430.411.34-0.36-45.57%486179.69%
TOST240726P000270002024-07-19 3:57PM EDT27.000.650.621.82-0.35-35.00%596087.11%
TOST240726P000275002024-07-18 10:33AM EDT27.500.830.551.480.00-52555.66%
TOST240726P000280002024-07-19 3:13PM EDT28.001.231.172.38-0.08-6.11%241586.52%
TOST240726P000285002024-07-18 10:36AM EDT28.501.791.432.39+0.27+17.76%11273.05%
TOST240726P000305002024-07-17 9:31AM EDT30.503.652.905.300.00--1126.56%
TOST240726P000320002024-07-16 10:27AM EDT32.005.603.606.800.00--1115.04%
TOST240726P000340002024-07-18 10:38AM EDT34.006.604.658.800.00-20275.10%