Singapore markets open in 4 hours 34 minutes

Toast, Inc. (TOST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.07-0.12 (-0.52%)
At close: 04:00PM EDT
23.00 -0.07 (-0.30%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST240426C000160002024-03-11 10:11AM EDT16.008.716.707.200.00-11266.41%
TOST240426C000175002024-04-18 10:08AM EDT17.505.015.506.050.00-15238.28%
TOST240426C000195002024-04-05 11:02AM EDT19.504.032.745.700.00-33252.34%
TOST240426C000205002024-04-22 9:30AM EDT20.502.662.502.69+1.17+78.52%5775.00%
TOST240426C000210002024-04-23 1:53PM EDT21.002.151.684.150.00-14211.33%
TOST240426C000215002024-04-22 11:00AM EDT21.500.681.391.850.00-2715858.59%
TOST240426C000220002024-04-24 10:03AM EDT22.001.240.921.23-0.16-11.43%123965.23%
TOST240426C000225002024-04-24 2:19PM EDT22.500.740.680.74-0.27-26.73%661,54647.27%
TOST240426C000230002024-04-24 2:09PM EDT23.000.520.380.41-0.11-17.46%1294244.92%
TOST240426C000235002024-04-24 3:06PM EDT23.500.190.170.20-0.18-48.65%10858644.73%
TOST240426C000240002024-04-24 3:53PM EDT24.000.080.060.10-0.08-50.00%3948547.66%
TOST240426C000245002024-04-24 2:49PM EDT24.500.040.020.05-0.02-33.33%1959450.78%
TOST240426C000250002024-04-24 9:30AM EDT25.000.030.000.06-0.01-25.00%126856.25%
TOST240426C000255002024-04-22 2:10PM EDT25.500.010.000.130.00-112479.30%
TOST240426C000260002024-04-23 10:18AM EDT26.000.010.000.230.00-2421104.69%
TOST240426C000265002024-04-18 9:30AM EDT26.500.020.000.020.00-21,18071.88%
TOST240426C000270002024-04-22 3:10PM EDT27.000.020.000.010.00-139275.00%
TOST240426C000275002024-04-11 11:47AM EDT27.500.100.000.010.00-138781.25%
TOST240426C000280002024-04-19 1:15PM EDT28.000.030.000.260.00-3086153.13%
TOST240426C000285002024-04-15 3:48PM EDT28.500.010.000.020.00-312103.13%
TOST240426C000290002024-03-26 3:00PM EDT29.000.260.000.750.00-55230.86%
TOST240426C000300002024-04-04 2:06PM EDT30.000.060.000.010.00-4549112.50%
TOST240426C000310002024-04-15 10:15AM EDT31.000.010.000.750.00-25273.05%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST240426P000180002024-03-18 11:16AM EDT18.000.090.001.000.00--1291.41%
TOST240426P000190002024-04-16 10:27AM EDT19.000.050.000.010.00-1290.63%
TOST240426P000195002024-04-19 1:32PM EDT19.500.020.000.02-0.02-33.33%1687.50%
TOST240426P000200002024-04-22 11:27AM EDT20.000.050.000.020.00-209175.00%
TOST240426P000205002024-04-23 1:50PM EDT20.500.020.010.110.00-131190.63%
TOST240426P000210002024-04-24 11:01AM EDT21.000.010.010.22-0.01-50.00%234691.02%
TOST240426P000215002024-04-23 1:25PM EDT21.500.050.010.070.00-946255.47%
TOST240426P000220002024-04-24 3:00PM EDT22.000.060.040.07-0.02-25.00%11432048.44%
TOST240426P000225002024-04-24 3:14PM EDT22.500.120.120.15-0.03-20.00%5523244.53%
TOST240426P000230002024-04-24 12:51PM EDT23.000.320.300.33-0.07-17.95%1914943.75%
TOST240426P000235002024-04-24 1:13PM EDT23.500.550.580.61-0.22-28.57%49242.19%
TOST240426P000240002024-04-24 12:30PM EDT24.001.210.951.22-0.94-43.72%93457.03%
TOST240426P000245002024-04-19 9:33AM EDT24.502.081.191.650.00-8583.79%
TOST240426P000250002024-03-13 1:21PM EDT25.001.451.292.610.00--1051.56%
TOST240426P000255002024-04-12 1:39PM EDT25.501.881.232.990.00-60167.19%
TOST240426P000280002024-04-22 9:41AM EDT28.004.904.155.00-1.35-21.60%23132.81%
TOST240426P000320002024-04-15 3:09PM EDT32.009.508.8510.000.00--0317.58%
TOST240426P000350002024-04-15 10:08AM EDT35.0011.5010.2512.600.00--0407.03%