Singapore markets closed

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.72-0.75 (-4.29%)
At close: 04:00PM EDT
17.43 +0.71 (+4.25%)
Pre-market: 07:19AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST221216C000025002022-07-20 10:51AM EDT2.5012.9015.8016.200.00-10674.22%
TOST221216C000075002022-02-14 1:10AM EDT7.5020.300.000.000.00--00.00%
TOST221216C000100002022-09-27 1:27PM EDT10.008.050.000.000.00-4620.00%
TOST221216C000125002022-09-23 2:08PM EDT12.505.700.000.000.00-1140.00%
TOST221216C000150002022-09-30 2:28PM EDT15.003.560.000.000.00-91860.00%
TOST221216C000175002022-09-30 3:50PM EDT17.502.150.000.000.00-32473.13%
TOST221216C000200002022-09-30 3:59PM EDT20.001.300.000.000.00-1101,41712.50%
TOST221216C000225002022-09-30 3:48PM EDT22.500.750.000.000.00-13,29612.50%
TOST221216C000250002022-09-30 3:27PM EDT25.000.490.000.000.00-282,43325.00%
TOST221216C000275002022-09-16 10:32AM EDT27.500.790.000.000.00-157425.00%
TOST221216C000300002022-09-30 11:45AM EDT30.000.250.000.000.00-478825.00%
TOST221216C000325002022-09-19 2:15PM EDT32.500.300.000.000.00-14325.00%
TOST221216C000350002022-09-30 2:02PM EDT35.000.110.000.000.00-26050.00%
TOST221216C000375002022-09-29 12:10PM EDT37.500.200.000.000.00-2010950.00%
TOST221216C000400002022-09-09 11:51AM EDT40.000.180.000.000.00-142750.00%
TOST221216C000425002022-06-22 11:35AM EDT42.500.250.050.250.00-23109.38%
TOST221216C000450002022-09-01 2:49PM EDT45.000.150.000.300.00-2166114.45%
TOST221216C000500002022-09-14 12:26PM EDT50.000.060.000.000.00-399150.00%
TOST221216C000550002022-08-11 2:45PM EDT55.000.100.000.450.00-1128140.82%
TOST221216C000600002022-08-04 12:44PM EDT60.000.050.000.400.00-31,223145.31%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST221216P000050002022-08-11 2:16PM EDT5.000.060.000.350.00-200234171.48%
TOST221216P000075002022-08-12 12:53PM EDT7.500.150.000.350.00-11771118.56%
TOST221216P000100002022-09-30 3:40PM EDT10.000.250.000.000.00-143025.00%
TOST221216P000125002022-09-30 9:35AM EDT12.500.650.000.000.00-151812.50%
TOST221216P000150002022-09-29 11:29AM EDT15.001.350.000.000.00-205346.25%
TOST221216P000175002022-09-29 1:01PM EDT17.502.450.000.000.00-428880.00%
TOST221216P000200002022-09-27 10:10AM EDT20.003.800.000.000.00-84100.00%
TOST221216P000225002022-09-14 9:40AM EDT22.504.500.000.000.00-11360.00%
TOST221216P000250002022-09-26 1:33PM EDT25.008.200.000.000.00-12840.00%
TOST221216P000275002022-09-27 2:38PM EDT27.5010.090.000.000.00-3200.00%
TOST221216P000300002022-09-23 1:50PM EDT30.0012.800.000.000.00-57090.00%
TOST221216P000325002022-05-27 9:41AM EDT32.5017.0017.5017.900.00-98172.71%
TOST221216P000350002022-06-21 1:32PM EDT35.0020.8519.5020.000.00-875164.75%
TOST221216P000375002022-05-16 12:35PM EDT37.5023.8023.7024.300.00-212236.43%
TOST221216P000400002022-08-24 9:30AM EDT40.0021.7221.100.000.00-1430.00%
TOST221216P000425002022-06-09 11:40AM EDT42.5026.4027.8028.300.00-23218.36%
TOST221216P000450002022-06-15 3:48PM EDT45.0031.2030.6031.200.00-111237.60%
TOST221216P000500002022-08-01 11:12AM EDT50.0034.1030.9031.400.00-200.00%
TOST221216P000550002022-03-18 3:31PM EDT55.0036.1636.0036.600.00-10190.00%
TOST221216P000600002022-03-15 12:25PM EDT60.0043.7541.0041.600.00-11,1860.00%