Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,274.03 -65.04 (-4.86%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510C00016000 | 2024-04-26 1:11PM EDT | 16.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TOST240510C00017000 | 2024-04-12 11:34AM EDT | 17.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOST240510C00018000 | 2024-04-22 9:30AM EDT | 18.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TOST240510C00019000 | 2024-04-19 2:05PM EDT | 19.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TOST240510C00019500 | 2024-04-18 12:51PM EDT | 19.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOST240510C00020000 | 2024-04-29 10:46AM EDT | 20.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TOST240510C00021000 | 2024-04-17 10:55AM EDT | 21.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| TOST240510C00021500 | 2024-04-29 3:31PM EDT | 21.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| TOST240510C00022000 | 2024-04-29 11:46AM EDT | 22.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| TOST240510C00022500 | 2024-04-29 9:30AM EDT | 22.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 0.00% |
| TOST240510C00023000 | 2024-04-29 11:18AM EDT | 23.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 23 | 536 | 0.00% |
| TOST240510C00023500 | 2024-04-29 12:33PM EDT | 23.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12 | 831 | 0.00% |
| TOST240510C00024000 | 2024-04-29 3:52PM EDT | 24.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2,300 | 2,392 | 0.78% |
| TOST240510C00024500 | 2024-04-29 3:40PM EDT | 24.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 475 | 637 | 3.13% |
| TOST240510C00025000 | 2024-04-29 3:48PM EDT | 25.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,713 | 5,235 | 6.25% |
| TOST240510C00025500 | 2024-04-29 3:50PM EDT | 25.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 12.50% |
| TOST240510C00026000 | 2024-04-29 3:55PM EDT | 26.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 212 | 473 | 12.50% |
| TOST240510C00026500 | 2024-04-29 1:51PM EDT | 26.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 12.50% |
| TOST240510C00027000 | 2024-04-29 12:42PM EDT | 27.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 14 | 312 | 25.00% |
| TOST240510C00027500 | 2024-04-29 3:22PM EDT | 27.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 25.00% |
| TOST240510C00028000 | 2024-04-29 1:47PM EDT | 28.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| TOST240510C00028500 | 2024-04-29 9:58AM EDT | 28.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| TOST240510C00029000 | 2024-04-29 9:30AM EDT | 29.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| TOST240510C00029500 | 2024-04-26 3:26PM EDT | 29.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 25.00% |
| TOST240510C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TOST240510C00031000 | 2024-04-29 10:19AM EDT | 31.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| TOST240510C00032000 | 2024-04-29 2:11PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510P00016000 | 2024-04-29 12:16PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 50.00% |
| TOST240510P00016500 | 2024-04-29 12:16PM EDT | 16.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| TOST240510P00017000 | 2024-04-29 9:33AM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| TOST240510P00017500 | 2024-04-29 12:16PM EDT | 17.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| TOST240510P00018000 | 2024-04-29 3:19PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 135 | 50.00% |
| TOST240510P00018500 | 2024-04-29 12:17PM EDT | 18.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 50.00% |
| TOST240510P00019000 | 2024-04-29 3:25PM EDT | 19.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 25.00% |
| TOST240510P00019500 | 2024-04-29 2:05PM EDT | 19.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| TOST240510P00020000 | 2024-04-29 2:05PM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 25.00% |
| TOST240510P00020500 | 2024-04-29 3:53PM EDT | 20.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| TOST240510P00021000 | 2024-04-29 3:41PM EDT | 21.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 336 | 25.00% |
| TOST240510P00021500 | 2024-04-29 11:04AM EDT | 21.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 12.50% |
| TOST240510P00022000 | 2024-04-29 2:20PM EDT | 22.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 120 | 245 | 12.50% |
| TOST240510P00022500 | 2024-04-29 3:25PM EDT | 22.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 491 | 12.50% |
| TOST240510P00023000 | 2024-04-29 2:46PM EDT | 23.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 352 | 6.25% |
| TOST240510P00023500 | 2024-04-29 3:46PM EDT | 23.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 3.13% |
| TOST240510P00024000 | 2024-04-29 3:06PM EDT | 24.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 46 | 261 | 0.00% |
| TOST240510P00024500 | 2024-04-29 3:21PM EDT | 24.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 179 | 189 | 0.00% |
| TOST240510P00025000 | 2024-04-29 1:40PM EDT | 25.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 242 | 240 | 0.00% |
| TOST240510P00026000 | 2024-04-26 12:59PM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 100 | 121 | 0.00% |
| TOST240510P00027000 | 2024-04-12 2:06PM EDT | 27.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TOST240510P00028500 | 2024-04-08 9:32AM EDT | 28.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TOST240510P00030000 | 2024-04-26 1:02PM EDT | 30.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.