Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,833.12 +838.51 (+1.33%) CMC Crypto 200
1,343.58 -52.96 (-3.79%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00015000 | 2024-04-26 2:09PM EDT | 15.00 | 8.82 | 7.90 | 11.00 | +0.51 | +6.14% | 1 | 0 | 180.86% |
| TOST240517C00016000 | 2024-04-22 9:30AM EDT | 16.00 | 6.05 | 7.95 | 8.85 | 0.00 | - | 6 | 7 | 156.45% |
| TOST240517C00017000 | 2024-04-15 3:33PM EDT | 17.00 | 5.80 | 7.00 | 7.60 | 0.00 | - | - | 1 | 128.91% |
| TOST240517C00018000 | 2024-04-25 3:18PM EDT | 18.00 | 5.40 | 5.85 | 6.25 | 0.00 | - | 1 | 18 | 84.77% |
| TOST240517C00019000 | 2024-04-26 9:35AM EDT | 19.00 | 4.60 | 5.20 | 5.35 | +0.10 | +2.22% | 6 | 44 | 94.73% |
| TOST240517C00020000 | 2024-04-26 1:26PM EDT | 20.00 | 4.40 | 4.40 | 4.50 | +0.55 | +14.29% | 8 | 240 | 92.29% |
| TOST240517C00021000 | 2024-04-26 3:17PM EDT | 21.00 | 3.69 | 3.65 | 3.75 | +0.49 | +15.31% | 14 | 231 | 90.92% |
| TOST240517C00022000 | 2024-04-26 12:42PM EDT | 22.00 | 2.84 | 2.99 | 3.10 | +0.58 | +25.66% | 122 | 668 | 90.82% |
| TOST240517C00023000 | 2024-04-26 3:51PM EDT | 23.00 | 2.40 | 2.39 | 2.46 | +0.70 | +41.18% | 122 | 1,067 | 88.57% |
| TOST240517C00024000 | 2024-04-26 3:48PM EDT | 24.00 | 1.88 | 1.89 | 1.95 | +0.42 | +28.77% | 505 | 999 | 87.99% |
| TOST240517C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 1.49 | 1.46 | 1.57 | +0.39 | +35.45% | 223 | 2,325 | 88.28% |
| TOST240517C00026000 | 2024-04-26 1:30PM EDT | 26.00 | 1.12 | 1.10 | 1.20 | +0.32 | +40.00% | 58 | 776 | 87.11% |
| TOST240517C00027000 | 2024-04-26 2:24PM EDT | 27.00 | 0.84 | 0.83 | 0.90 | +0.23 | +37.70% | 87 | 1,906 | 86.52% |
| TOST240517C00028000 | 2024-04-26 3:43PM EDT | 28.00 | 0.63 | 0.62 | 0.77 | +0.18 | +40.00% | 41 | 685 | 88.96% |
| TOST240517C00029000 | 2024-04-26 1:55PM EDT | 29.00 | 0.45 | 0.46 | 0.50 | +0.16 | +55.17% | 28 | 433 | 86.23% |
| TOST240517C00030000 | 2024-04-26 3:17PM EDT | 30.00 | 0.38 | 0.34 | 0.38 | +0.16 | +72.73% | 531 | 314 | 86.82% |
| TOST240517C00031000 | 2024-04-26 2:11PM EDT | 31.00 | 0.27 | 0.24 | 0.28 | +0.12 | +80.00% | 211 | 164 | 86.52% |
| TOST240517C00032000 | 2024-04-26 2:44PM EDT | 32.00 | 0.19 | 0.18 | 0.21 | +0.08 | +72.73% | 2 | 306 | 87.30% |
| TOST240517C00033000 | 2024-04-26 12:51PM EDT | 33.00 | 0.14 | 0.13 | 0.16 | +0.06 | +75.00% | 3 | 230 | 87.89% |
| TOST240517C00035000 | 2024-04-22 2:01PM EDT | 35.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1 | 132 | 84.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00015000 | 2024-04-16 3:30PM EDT | 15.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 6 | 93.75% |
| TOST240517P00016000 | 2024-04-23 3:27PM EDT | 16.00 | 0.08 | 0.03 | 0.28 | 0.00 | - | 1 | 4 | 114.84% |
| TOST240517P00017000 | 2024-04-26 12:52PM EDT | 17.00 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 9 | 94 | 92.19% |
| TOST240517P00018000 | 2024-04-26 10:21AM EDT | 18.00 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 9 | 277 | 90.23% |
| TOST240517P00019000 | 2024-04-26 1:17PM EDT | 19.00 | 0.30 | 0.28 | 0.31 | -0.10 | -25.00% | 12 | 183 | 88.48% |
| TOST240517P00020000 | 2024-04-26 3:35PM EDT | 20.00 | 0.49 | 0.46 | 0.50 | -0.10 | -16.95% | 35 | 239 | 88.09% |
| TOST240517P00021000 | 2024-04-26 1:26PM EDT | 21.00 | 0.77 | 0.69 | 0.76 | -0.22 | -22.22% | 32 | 277 | 87.21% |
| TOST240517P00022000 | 2024-04-26 2:53PM EDT | 22.00 | 1.10 | 1.01 | 1.10 | -0.18 | -14.06% | 21 | 279 | 86.72% |
| TOST240517P00023000 | 2024-04-26 3:35PM EDT | 23.00 | 1.50 | 1.42 | 1.48 | -0.20 | -11.76% | 42 | 1,134 | 85.55% |
| TOST240517P00024000 | 2024-04-26 3:37PM EDT | 24.00 | 1.97 | 1.84 | 1.96 | -0.34 | -14.72% | 58 | 862 | 83.01% |
| TOST240517P00025000 | 2024-04-26 12:44PM EDT | 25.00 | 2.65 | 2.47 | 2.65 | -0.27 | -9.25% | 70 | 481 | 86.33% |
| TOST240517P00026000 | 2024-04-22 11:09AM EDT | 26.00 | 3.40 | 3.10 | 3.25 | -1.30 | -27.66% | 2 | 126 | 84.08% |
| TOST240517P00027000 | 2024-04-25 3:29PM EDT | 27.00 | 4.35 | 3.85 | 4.00 | 0.00 | - | 4 | 86 | 84.96% |
| TOST240517P00028000 | 2024-04-01 10:19AM EDT | 28.00 | 4.85 | 4.30 | 5.85 | 0.00 | - | 8 | 68 | 104.40% |
| TOST240517P00029000 | 2024-04-23 1:41PM EDT | 29.00 | 6.10 | 5.40 | 6.20 | 0.00 | - | 2 | 54 | 100.20% |
| TOST240517P00030000 | 2024-04-01 1:29PM EDT | 30.00 | 6.00 | 5.30 | 8.05 | 0.00 | - | 14 | 117 | 102.15% |
| TOST240517P00031000 | 2024-04-09 10:32AM EDT | 31.00 | 7.60 | 7.15 | 9.05 | 0.00 | - | 5 | 77 | 136.23% |
| TOST240517P00032000 | 2024-03-18 10:54AM EDT | 32.00 | 8.55 | 8.50 | 9.35 | 0.00 | - | - | 31 | 134.96% |
| TOST240517P00033000 | 2024-04-01 2:05PM EDT | 33.00 | 8.70 | 9.05 | 11.00 | 0.00 | - | 1 | 1 | 149.12% |
| TOST240517P00035000 | 2024-03-18 9:41AM EDT | 35.00 | 11.50 | 11.80 | 13.25 | 0.00 | - | - | 0 | 193.16% |
© 2024 Yahoo. All rights reserved.