Singapore markets open in 4 hours 29 minutes

Toast, Inc. (TOST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.20-0.65 (-2.73%)
As of 03:31PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST230217C000150002023-02-06 12:19PM EST15.008.608.208.30-0.30-3.37%861128.13%
TOST230217C000160002023-01-17 11:25AM EST16.004.607.107.300.00-5750.00%
TOST230217C000170002023-02-01 10:50AM EST17.005.306.106.400.00-1795.31%
TOST230217C000180002023-02-02 11:07AM EST18.006.455.205.500.00-1796102.54%
TOST230217C000190002023-02-06 10:28AM EST19.004.684.304.60-0.87-15.68%1932398.83%
TOST230217C000200002023-02-06 11:41AM EST20.004.003.503.70-0.10-2.44%158095.12%
TOST230217C000210002023-02-03 2:01PM EST21.003.302.802.950.00-173095.90%
TOST230217C000220002023-02-06 1:23PM EST22.002.252.102.20-0.33-12.79%1697090.23%
TOST230217C000230002023-02-06 3:06PM EST23.001.651.501.60-0.54-24.66%6578486.72%
TOST230217C000240002023-02-06 3:15PM EST24.001.151.051.15-0.27-19.01%10879585.94%
TOST230217C000250002023-02-06 2:47PM EST25.000.850.800.85-0.10-10.53%1321,31189.84%
TOST230217C000260002023-02-06 12:06PM EST26.000.610.500.60-0.09-12.86%4540888.28%
TOST230217C000270002023-02-06 9:47AM EST27.000.450.350.400.00-101,21988.87%
TOST230217C000280002023-02-06 11:54AM EST28.000.350.200.30-0.10-22.22%172889.26%
TOST230217C000290002023-02-02 1:48PM EST29.000.290.100.250.00-10420591.21%
TOST230217C000300002023-02-03 1:31PM EST30.000.130.050.200.00-1341693.36%
TOST230217C000310002023-02-03 2:54PM EST31.000.060.050.150.00-1197.66%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST230217P000100002023-01-03 11:58AM EST10.000.040.000.750.00--1343.75%
TOST230217P000120002023-01-17 3:47PM EST12.000.010.000.050.00-14165.63%
TOST230217P000130002023-01-09 11:06AM EST13.000.200.000.050.00-580146.88%
TOST230217P000140002023-02-02 1:20PM EST14.000.020.000.050.00-169131.25%
TOST230217P000150002023-02-02 1:20PM EST15.000.040.000.300.00-5122158.59%
TOST230217P000160002023-02-01 11:00AM EST16.000.050.000.250.00-1145133.59%
TOST230217P000170002023-02-01 1:29PM EST17.000.100.000.250.00-3169115.23%
TOST230217P000180002023-02-03 3:50PM EST18.000.100.100.200.00-10366102.54%
TOST230217P000190002023-02-06 2:18PM EST19.000.200.200.30+0.02+11.11%91,80798.83%
TOST230217P000200002023-02-06 11:41AM EST20.000.350.300.45+0.14+66.67%111,69792.77%
TOST230217P000210002023-02-06 3:10PM EST21.000.650.550.70+0.17+35.42%1416192.19%
TOST230217P000220002023-02-06 10:38AM EST22.000.970.851.00+0.17+21.25%1,0442,07788.57%
TOST230217P000230002023-02-06 10:17AM EST23.001.201.351.45+0.27+29.03%856489.75%
TOST230217P000240002023-02-06 12:19PM EST24.001.751.852.00+0.33+23.24%96187.50%
TOST230217P000250002023-02-06 10:46AM EST25.002.472.502.65+0.31+14.35%158586.52%
TOST230217P000260002023-02-06 10:59AM EST26.003.083.203.40+0.25+8.83%201584.57%
TOST230217P000280002023-02-03 11:33AM EST28.004.004.905.100.00-1183.79%
TOST230217P000300002023-02-06 10:27AM EST30.006.606.807.00+0.90+15.79%1389.06%