Singapore markets close in 6 hours 8 minutes
Straits Times Index
3,302.04 +9.35 (+0.28%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,029.47 +266.44 (+1.50%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,533.34 -2,287.57 (-3.82%) CMC Crypto 200
1,253.94 -85.12 (-6.35%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531C00018000 | 2024-04-29 12:41PM EDT | 18.00 | 6.20 | 5.35 | 5.60 | 0.00 | - | 1 | 0 | 89.84% |
| TOST240531C00021000 | 2024-05-01 2:56PM EDT | 21.00 | 3.50 | 3.15 | 3.25 | -0.40 | -10.26% | 5 | 4 | 81.54% |
| TOST240531C00022000 | 2024-05-01 1:37PM EDT | 22.00 | 2.50 | 2.19 | 2.67 | +0.50 | +25.00% | 2 | 2 | 73.54% |
| TOST240531C00022500 | 2024-04-30 3:54PM EDT | 22.50 | 2.51 | 2.31 | 2.41 | 0.00 | - | 1 | 24 | 80.91% |
| TOST240531C00023000 | 2024-05-01 11:37AM EDT | 23.00 | 2.00 | 2.01 | 2.16 | -0.60 | -23.08% | 261 | 5 | 79.39% |
| TOST240531C00023500 | 2024-05-01 10:10AM EDT | 23.50 | 1.80 | 1.83 | 1.94 | -0.35 | -16.28% | 1 | 16 | 80.08% |
| TOST240531C00024000 | 2024-05-01 2:28PM EDT | 24.00 | 1.64 | 1.62 | 1.72 | -0.46 | -21.90% | 310 | 20 | 79.54% |
| TOST240531C00024500 | 2024-04-29 11:24AM EDT | 24.50 | 1.45 | 1.42 | 1.53 | -0.48 | -24.87% | 4 | 16 | 79.05% |
| TOST240531C00025000 | 2024-05-01 12:26PM EDT | 25.00 | 1.22 | 1.26 | 1.35 | -0.32 | -20.78% | 15 | 76 | 78.91% |
| TOST240531C00025500 | 2024-04-29 11:34AM EDT | 25.50 | 1.28 | 1.11 | 1.19 | -0.20 | -13.51% | 18 | 16 | 78.66% |
| TOST240531C00026000 | 2024-05-01 2:39PM EDT | 26.00 | 1.04 | 0.95 | 1.06 | -0.24 | -18.75% | 1 | 12 | 78.22% |
| TOST240531C00026500 | 2024-04-29 1:14PM EDT | 26.50 | 1.10 | 0.83 | 1.63 | 0.00 | - | 1 | 3 | 92.87% |
| TOST240531C00027000 | 2024-04-30 10:18AM EDT | 27.00 | 0.99 | 0.71 | 0.99 | 0.00 | - | 101 | 116 | 81.54% |
| TOST240531C00027500 | 2024-04-30 10:13AM EDT | 27.50 | 0.86 | 0.63 | 0.73 | 0.00 | - | 171 | 177 | 78.22% |
| TOST240531C00028000 | 2024-04-30 12:44PM EDT | 28.00 | 0.68 | 0.54 | 0.62 | 0.00 | - | 367 | 379 | 77.54% |
| TOST240531C00028500 | 2024-04-23 2:32PM EDT | 28.50 | 0.52 | 0.47 | 0.82 | 0.00 | - | - | 5 | 84.86% |
| TOST240531C00029000 | 2024-04-25 11:25AM EDT | 29.00 | 0.38 | 0.40 | 0.48 | 0.00 | - | - | 8 | 77.64% |
| TOST240531C00030000 | 2024-05-01 10:46AM EDT | 30.00 | 0.29 | 0.20 | 1.57 | -0.15 | -34.09% | 1 | 10 | 108.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531P00016000 | 2024-04-30 1:48PM EDT | 16.00 | 0.06 | 0.03 | 1.38 | 0.00 | - | 1 | 9 | 136.23% |
| TOST240531P00017000 | 2024-04-25 11:23AM EDT | 17.00 | 0.21 | 0.17 | 0.92 | 0.00 | - | - | 8 | 109.18% |
| TOST240531P00018000 | 2024-05-01 1:15PM EDT | 18.00 | 0.37 | 0.31 | 0.34 | -0.09 | -19.57% | 15 | 77 | 78.91% |
| TOST240531P00018500 | 2024-04-16 2:39PM EDT | 18.50 | 0.57 | 0.39 | 0.93 | 0.00 | - | - | 2 | 94.24% |
| TOST240531P00019000 | 2024-04-23 3:09PM EDT | 19.00 | 0.45 | 0.49 | 1.02 | 0.00 | - | - | 10 | 92.19% |
| TOST240531P00019500 | 2024-05-01 2:56PM EDT | 19.50 | 0.75 | 0.61 | 0.66 | +0.29 | +63.04% | 18 | 14 | 78.22% |
| TOST240531P00020000 | 2024-04-29 1:11PM EDT | 20.00 | 0.54 | 0.73 | 0.81 | 0.00 | - | 2 | 58 | 77.83% |
| TOST240531P00021000 | 2024-05-01 10:34AM EDT | 21.00 | 1.18 | 1.07 | 1.47 | +0.24 | +25.53% | 4 | 5 | 84.57% |
| TOST240531P00021500 | 2024-04-26 12:56PM EDT | 21.50 | 1.10 | 1.25 | 1.37 | 0.00 | - | 1 | 3 | 77.64% |
| TOST240531P00022000 | 2024-04-29 12:07PM EDT | 22.00 | 1.10 | 1.48 | 1.58 | 0.00 | - | 1 | 4 | 77.54% |
| TOST240531P00022500 | 2024-04-24 3:03PM EDT | 22.50 | 1.83 | 1.69 | 2.21 | +0.22 | +13.66% | 5 | 4 | 84.42% |
| TOST240531P00023000 | 2024-05-01 1:12PM EDT | 23.00 | 2.09 | 1.95 | 2.43 | +0.51 | +32.28% | 29 | 19 | 83.45% |
© 2024 Yahoo. All rights reserved.