Singapore markets closed

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.99+0.70 (+4.90%)
At close: 04:00PM EDT
15.25 +0.26 (+1.73%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST220617C000050002022-05-16 12:09AM EDT5.008.000.000.000.00---0.00%
TOST220617C000075002022-03-14 12:01AM EDT7.509.950.000.000.00--00.00%
TOST220617C000100002022-04-12 10:37AM EDT10.009.475.005.500.00-111116.41%
TOST220617C000125002022-05-13 3:53PM EDT12.503.350.000.000.00-9500.00%
TOST220617C000150002022-05-13 3:59PM EDT15.001.920.000.000.00-2500.20%
TOST220617C000175002022-05-13 2:20PM EDT17.501.230.000.000.00-1,044012.50%
TOST220617C000200002022-05-13 3:02PM EDT20.000.650.000.000.00-58025.00%
TOST220617C000225002022-05-13 3:27PM EDT22.500.400.000.000.00-28025.00%
TOST220617C000250002022-05-13 3:51PM EDT25.000.200.000.000.00-7050.00%
TOST220617C000275002022-05-13 1:15PM EDT27.500.150.000.000.00-6050.00%
TOST220617C000300002022-05-13 3:30PM EDT30.000.100.000.000.00-21050.00%
TOST220617C000325002022-04-06 11:18AM EDT32.500.710.050.250.00-115146.09%
TOST220617C000350002022-05-13 9:41AM EDT35.000.150.000.000.00-5050.00%
TOST220617C000375002022-04-29 12:09PM EDT37.500.280.000.000.00-2050.00%
TOST220617C000400002022-04-28 11:23AM EDT40.000.250.000.000.00-2050.00%
TOST220617C000425002022-04-20 9:30AM EDT42.500.200.000.000.00-1050.00%
TOST220617C000450002022-05-10 1:52PM EDT45.000.060.000.000.00-1050.00%
TOST220617C000500002022-04-13 9:50AM EDT50.000.140.000.500.00-5403222.46%
TOST220617C000550002022-05-13 11:54AM EDT55.000.050.000.000.00-1050.00%
TOST220617C000600002022-05-13 11:23AM EDT60.000.100.000.000.00-1050.00%
TOST220617C000650002022-04-25 11:57AM EDT65.000.050.000.000.00-5050.00%
TOST220617C000700002022-04-21 9:30AM EDT70.000.010.000.000.00-2050.00%
TOST220617C000750002022-01-20 11:04AM EDT75.000.320.000.750.00-20432294.53%
TOST220617C000800002022-02-17 11:41AM EDT80.000.400.000.200.00-2263246.48%
TOST220617C000850002022-04-28 11:33AM EDT85.000.050.000.000.00-3050.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST220617P000025002022-05-16 12:09AM EDT2.500.10-0.000.00--050.00%
TOST220617P000075002022-05-13 12:18PM EDT7.500.070.000.000.00-11050.00%
TOST220617P000100002022-05-13 2:30PM EDT10.000.350.000.000.00-140025.00%
TOST220617P000125002022-05-13 3:54PM EDT12.500.850.000.000.00-123012.50%
TOST220617P000150002022-05-13 12:25PM EDT15.001.550.000.000.00-11200.00%
TOST220617P000175002022-05-13 2:21PM EDT17.503.540.000.000.00-2600.00%
TOST220617P000200002022-05-13 11:03AM EDT20.005.100.000.000.00-1100.00%
TOST220617P000225002022-05-13 3:51PM EDT22.507.750.000.000.00-100.00%
TOST220617P000250002022-05-02 11:37AM EDT25.006.900.000.000.00-700.00%
TOST220617P000275002022-05-11 11:38AM EDT27.5014.300.000.000.00-1000.00%
TOST220617P000300002022-05-13 10:27AM EDT30.0014.200.000.000.00-500.00%
TOST220617P000325002022-03-30 10:49AM EDT32.5011.1013.3014.300.00--10.00%
TOST220617P000350002022-05-11 3:48PM EDT35.0022.500.000.000.00-600.00%
TOST220617P000375002022-03-30 10:31AM EDT37.5015.9017.6019.500.00--20.00%
TOST220617P000400002022-05-13 3:52PM EDT40.0025.000.000.000.00-200.00%
TOST220617P000425002022-04-01 10:20AM EDT42.5020.3023.6024.800.00-120.00%
TOST220617P000450002022-05-12 2:00PM EDT45.0031.200.000.000.00-100.00%
TOST220617P000500002022-05-09 11:07AM EDT50.0036.100.000.000.00-300.00%
TOST220617P000550002022-05-10 9:53AM EDT55.0042.000.000.000.00-100.00%
TOST220617P000600002022-03-24 11:13AM EDT60.0040.6040.8041.900.00-3520.00%
TOST220617P000650002022-04-07 3:33PM EDT65.0045.9049.3050.200.00-61245.31%
TOST220617P000800002022-02-04 1:50PM EDT80.0057.8061.7063.100.00-120.00%