Singapore markets open in 4 hours 29 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,103.08 -33.40 (-0.81%) Dow
33,824.17 -101.84 (-0.30%) Nasdaq
11,861.81 -145.15 (-1.21%) BTC-USD
23,002.05 +69.73 (+0.30%) CMC Crypto 200
528.70 +3.56 (+0.68%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST230217C00015000 | 2023-02-06 12:19PM EST | 15.00 | 8.60 | 8.20 | 8.30 | -0.30 | -3.37% | 8 | 61 | 128.13% |
| TOST230217C00016000 | 2023-01-17 11:25AM EST | 16.00 | 4.60 | 7.10 | 7.30 | 0.00 | - | 5 | 7 | 50.00% |
| TOST230217C00017000 | 2023-02-01 10:50AM EST | 17.00 | 5.30 | 6.10 | 6.40 | 0.00 | - | 1 | 7 | 95.31% |
| TOST230217C00018000 | 2023-02-02 11:07AM EST | 18.00 | 6.45 | 5.20 | 5.50 | 0.00 | - | 17 | 96 | 102.54% |
| TOST230217C00019000 | 2023-02-06 10:28AM EST | 19.00 | 4.68 | 4.30 | 4.60 | -0.87 | -15.68% | 19 | 323 | 98.83% |
| TOST230217C00020000 | 2023-02-06 11:41AM EST | 20.00 | 4.00 | 3.50 | 3.70 | -0.10 | -2.44% | 1 | 580 | 95.12% |
| TOST230217C00021000 | 2023-02-03 2:01PM EST | 21.00 | 3.30 | 2.80 | 2.95 | 0.00 | - | 1 | 730 | 95.90% |
| TOST230217C00022000 | 2023-02-06 1:23PM EST | 22.00 | 2.25 | 2.10 | 2.20 | -0.33 | -12.79% | 16 | 970 | 90.23% |
| TOST230217C00023000 | 2023-02-06 3:06PM EST | 23.00 | 1.65 | 1.50 | 1.60 | -0.54 | -24.66% | 65 | 784 | 86.72% |
| TOST230217C00024000 | 2023-02-06 3:15PM EST | 24.00 | 1.15 | 1.05 | 1.15 | -0.27 | -19.01% | 108 | 795 | 85.94% |
| TOST230217C00025000 | 2023-02-06 2:47PM EST | 25.00 | 0.85 | 0.80 | 0.85 | -0.10 | -10.53% | 132 | 1,311 | 89.84% |
| TOST230217C00026000 | 2023-02-06 12:06PM EST | 26.00 | 0.61 | 0.50 | 0.60 | -0.09 | -12.86% | 45 | 408 | 88.28% |
| TOST230217C00027000 | 2023-02-06 9:47AM EST | 27.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 10 | 1,219 | 88.87% |
| TOST230217C00028000 | 2023-02-06 11:54AM EST | 28.00 | 0.35 | 0.20 | 0.30 | -0.10 | -22.22% | 1 | 728 | 89.26% |
| TOST230217C00029000 | 2023-02-02 1:48PM EST | 29.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 104 | 205 | 91.21% |
| TOST230217C00030000 | 2023-02-03 1:31PM EST | 30.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 13 | 416 | 93.36% |
| TOST230217C00031000 | 2023-02-03 2:54PM EST | 31.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 97.66% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST230217P00010000 | 2023-01-03 11:58AM EST | 10.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 343.75% |
| TOST230217P00012000 | 2023-01-17 3:47PM EST | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 165.63% |
| TOST230217P00013000 | 2023-01-09 11:06AM EST | 13.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 80 | 146.88% |
| TOST230217P00014000 | 2023-02-02 1:20PM EST | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 131.25% |
| TOST230217P00015000 | 2023-02-02 1:20PM EST | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 5 | 122 | 158.59% |
| TOST230217P00016000 | 2023-02-01 11:00AM EST | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 145 | 133.59% |
| TOST230217P00017000 | 2023-02-01 1:29PM EST | 17.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 169 | 115.23% |
| TOST230217P00018000 | 2023-02-03 3:50PM EST | 18.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 366 | 102.54% |
| TOST230217P00019000 | 2023-02-06 2:18PM EST | 19.00 | 0.20 | 0.20 | 0.30 | +0.02 | +11.11% | 9 | 1,807 | 98.83% |
| TOST230217P00020000 | 2023-02-06 11:41AM EST | 20.00 | 0.35 | 0.30 | 0.45 | +0.14 | +66.67% | 11 | 1,697 | 92.77% |
| TOST230217P00021000 | 2023-02-06 3:10PM EST | 21.00 | 0.65 | 0.55 | 0.70 | +0.17 | +35.42% | 14 | 161 | 92.19% |
| TOST230217P00022000 | 2023-02-06 10:38AM EST | 22.00 | 0.97 | 0.85 | 1.00 | +0.17 | +21.25% | 1,044 | 2,077 | 88.57% |
| TOST230217P00023000 | 2023-02-06 10:17AM EST | 23.00 | 1.20 | 1.35 | 1.45 | +0.27 | +29.03% | 85 | 64 | 89.75% |
| TOST230217P00024000 | 2023-02-06 12:19PM EST | 24.00 | 1.75 | 1.85 | 2.00 | +0.33 | +23.24% | 9 | 61 | 87.50% |
| TOST230217P00025000 | 2023-02-06 10:46AM EST | 25.00 | 2.47 | 2.50 | 2.65 | +0.31 | +14.35% | 15 | 85 | 86.52% |
| TOST230217P00026000 | 2023-02-06 10:59AM EST | 26.00 | 3.08 | 3.20 | 3.40 | +0.25 | +8.83% | 20 | 15 | 84.57% |
| TOST230217P00028000 | 2023-02-03 11:33AM EST | 28.00 | 4.00 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 83.79% |
| TOST230217P00030000 | 2023-02-06 10:27AM EST | 30.00 | 6.60 | 6.80 | 7.00 | +0.90 | +15.79% | 1 | 3 | 89.06% |
© 2023 Yahoo. All rights reserved.
