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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST221216C000075002022-02-14 1:10AM EDT7.5020.300.000.000.00--00.00%
TOST221216C000125002022-05-12 3:52PM EDT12.505.000.000.000.00-100.00%
TOST221216C000150002022-05-13 1:32PM EDT15.004.660.000.000.00-2700.05%
TOST221216C000175002022-05-13 1:26PM EDT17.503.900.000.000.00-1006.25%
TOST221216C000200002022-05-13 3:52PM EDT20.002.800.000.000.00-15012.50%
TOST221216C000225002022-05-12 3:34PM EDT22.502.800.000.000.00-1012.50%
TOST221216C000250002022-05-12 11:04AM EDT25.001.600.000.000.00-6012.50%
TOST221216C000275002022-04-26 1:32PM EDT27.502.620.000.000.00-5025.00%
TOST221216C000300002022-05-13 10:43AM EDT30.001.800.000.000.00-3025.00%
TOST221216C000325002022-03-29 12:19PM EDT32.503.002.302.700.00-14128.42%
TOST221216C000350002022-05-12 9:38AM EDT35.000.600.000.000.00-2025.00%
TOST221216C000375002022-04-01 11:25AM EDT37.502.651.201.650.00-12112.50%
TOST221216C000400002022-04-28 1:31PM EDT40.001.500.000.000.00-1025.00%
TOST221216C000425002022-04-01 10:29AM EDT42.501.990.851.200.00-11109.28%
TOST221216C000450002022-05-04 3:02PM EDT45.000.750.000.000.00-8025.00%
TOST221216C000500002022-05-13 12:48PM EDT50.000.590.000.000.00-3025.00%
TOST221216C000550002022-05-02 3:43PM EDT55.000.350.000.000.00-100050.00%
TOST221216C000600002022-05-12 1:35PM EDT60.000.300.000.000.00-100050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST221216P000050002022-05-11 11:07AM EDT5.000.450.000.000.00-1025.00%
TOST221216P000075002022-05-13 3:56PM EDT7.500.890.000.000.00-1025.00%
TOST221216P000100002022-05-12 9:30AM EDT10.002.200.000.000.00-1012.50%
TOST221216P000125002022-05-11 1:36PM EDT12.503.400.000.000.00-206.25%
TOST221216P000150002022-05-13 2:28PM EDT15.004.240.000.000.00-300.00%
TOST221216P000175002022-04-21 10:01AM EDT17.503.850.000.000.00-14500.00%
TOST221216P000200002022-05-13 3:33PM EDT20.008.000.000.000.00-100.00%
TOST221216P000225002022-05-13 10:43AM EDT22.509.000.000.000.00-1300.00%
TOST221216P000250002022-05-10 1:14PM EDT25.0012.600.000.000.00-300.00%
TOST221216P000275002022-03-18 3:45PM EDT27.5011.5711.0011.700.00-21160.00%
TOST221216P000300002022-05-13 10:31AM EDT30.0015.740.000.000.00-500.00%
TOST221216P000325002022-03-29 12:46PM EDT32.5014.0013.9014.600.00-170.00%
TOST221216P000350002022-05-10 11:38AM EDT35.0021.950.000.000.00-500.00%
TOST221216P000375002022-05-09 9:48AM EDT37.5023.300.000.000.00-100.00%
TOST221216P000400002022-05-12 2:01PM EDT40.0027.000.000.000.00-100.00%
TOST221216P000425002022-04-27 12:22PM EDT42.5024.100.000.000.00--00.00%
TOST221216P000450002022-05-12 1:06PM EDT45.0031.800.000.000.00-300.00%
TOST221216P000500002022-03-09 11:16AM EDT50.0032.1231.7032.500.00-200.00%
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%