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
63,871.84 +840.38 (+1.33%) CMC Crypto 200
1,345.84 -50.70 (-3.63%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621C00003000 | 2024-03-15 1:40PM EDT | 3.00 | 20.55 | 20.40 | 21.75 | 0.00 | - | 1 | 1 | 314.84% |
| TOST240621C00010000 | 2024-04-23 2:12PM EDT | 10.00 | 13.20 | 13.85 | 16.20 | 0.00 | - | 1 | 26 | 228.91% |
| TOST240621C00011000 | 2024-04-01 11:31AM EDT | 11.00 | 13.48 | 12.25 | 13.20 | 0.00 | - | 12 | 22 | 139.45% |
| TOST240621C00012000 | 2024-04-19 12:15PM EDT | 12.00 | 10.00 | 10.95 | 12.90 | 0.00 | - | 1 | 71 | 75.00% |
| TOST240621C00013000 | 2024-04-23 11:31AM EDT | 13.00 | 10.16 | 10.90 | 12.15 | 0.00 | - | 1 | 118 | 140.04% |
| TOST240621C00014000 | 2024-04-26 3:07PM EDT | 14.00 | 10.15 | 9.00 | 11.20 | +2.05 | +25.31% | 1 | 1,024 | 91.99% |
| TOST240621C00015000 | 2024-04-11 10:09AM EDT | 15.00 | 8.85 | 8.05 | 10.15 | 0.00 | - | 18 | 493 | 82.03% |
| TOST240621C00016000 | 2024-04-23 9:30AM EDT | 16.00 | 6.78 | 7.20 | 8.85 | 0.00 | - | 5 | 574 | 64.84% |
| TOST240621C00017000 | 2024-04-22 10:52AM EDT | 17.00 | 5.50 | 7.15 | 7.45 | 0.00 | - | 3 | 842 | 77.73% |
| TOST240621C00018000 | 2024-04-26 1:55PM EDT | 18.00 | 6.10 | 6.35 | 6.50 | +0.40 | +7.02% | 2 | 1,553 | 74.51% |
| TOST240621C00019000 | 2024-04-25 2:38PM EDT | 19.00 | 4.80 | 5.50 | 5.65 | 0.00 | - | 10 | 1,245 | 71.19% |
| TOST240621C00020000 | 2024-04-26 2:56PM EDT | 20.00 | 4.77 | 4.75 | 5.00 | +0.67 | +16.34% | 23 | 1,279 | 72.07% |
| TOST240621C00021000 | 2024-04-26 1:41PM EDT | 21.00 | 3.99 | 4.05 | 4.15 | +0.55 | +15.99% | 20 | 1,096 | 68.31% |
| TOST240621C00022000 | 2024-04-26 1:09PM EDT | 22.00 | 3.40 | 3.40 | 3.50 | +0.47 | +16.04% | 93 | 7,837 | 66.99% |
| TOST240621C00023000 | 2024-04-26 1:34PM EDT | 23.00 | 2.77 | 2.86 | 2.89 | +0.36 | +14.94% | 86 | 2,440 | 66.06% |
| TOST240621C00024000 | 2024-04-26 2:38PM EDT | 24.00 | 2.34 | 2.36 | 2.39 | +0.42 | +21.87% | 331 | 1,990 | 65.38% |
| TOST240621C00025000 | 2024-04-26 2:23PM EDT | 25.00 | 1.94 | 1.92 | 1.95 | +0.40 | +25.97% | 103 | 3,712 | 64.65% |
| TOST240621C00026000 | 2024-04-26 3:06PM EDT | 26.00 | 1.61 | 1.54 | 1.70 | +0.37 | +29.84% | 59 | 2,379 | 65.63% |
| TOST240621C00027000 | 2024-04-26 3:26PM EDT | 27.00 | 1.24 | 1.23 | 1.26 | +0.27 | +27.84% | 69 | 6,166 | 63.43% |
| TOST240621C00028000 | 2024-04-26 1:21PM EDT | 28.00 | 0.98 | 0.97 | 1.15 | +0.22 | +28.95% | 18 | 565 | 65.28% |
| TOST240621C00029000 | 2024-04-26 12:43PM EDT | 29.00 | 0.69 | 0.75 | 0.80 | +0.11 | +18.97% | 7 | 102 | 62.65% |
| TOST240621C00030000 | 2024-04-26 3:24PM EDT | 30.00 | 0.61 | 0.59 | 0.63 | +0.14 | +29.79% | 7 | 1,463 | 62.55% |
| TOST240621C00031000 | 2024-04-26 2:25PM EDT | 31.00 | 0.47 | 0.46 | 0.50 | +0.14 | +42.42% | 5 | 99 | 62.60% |
| TOST240621C00032000 | 2024-04-23 10:24AM EDT | 32.00 | 0.26 | 0.36 | 0.40 | 0.00 | - | 8 | 445 | 62.79% |
| TOST240621C00033000 | 2024-04-26 3:25PM EDT | 33.00 | 0.31 | 0.29 | 0.32 | +0.12 | +63.16% | 5 | 39 | 63.28% |
| TOST240621C00035000 | 2024-04-26 12:57PM EDT | 35.00 | 0.20 | 0.18 | 0.20 | +0.06 | +42.86% | 3 | 315 | 63.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621P00003000 | 2023-11-17 10:30AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 254.69% |
| TOST240621P00010000 | 2024-04-16 10:13AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 540 | 93.75% |
| TOST240621P00011000 | 2024-03-12 9:38AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 250 | 89.84% |
| TOST240621P00012000 | 2024-04-15 1:42PM EDT | 12.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 556 | 101.17% |
| TOST240621P00013000 | 2024-04-15 1:45PM EDT | 13.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 1,943 | 92.58% |
| TOST240621P00014000 | 2024-04-23 12:53PM EDT | 14.00 | 0.06 | 0.02 | 0.26 | 0.00 | - | 1 | 306 | 86.13% |
| TOST240621P00015000 | 2024-04-23 9:47AM EDT | 15.00 | 0.11 | 0.04 | 0.30 | 0.00 | - | 1 | 3,734 | 79.88% |
| TOST240621P00016000 | 2024-04-19 12:12PM EDT | 16.00 | 0.28 | 0.13 | 0.18 | 0.00 | - | 1 | 4,328 | 69.34% |
| TOST240621P00017000 | 2024-04-26 3:47PM EDT | 17.00 | 0.23 | 0.21 | 0.24 | -0.07 | -23.33% | 2 | 976 | 66.50% |
| TOST240621P00018000 | 2024-04-26 3:16PM EDT | 18.00 | 0.35 | 0.32 | 0.35 | -0.09 | -20.45% | 13 | 2,100 | 64.75% |
| TOST240621P00019000 | 2024-04-26 1:06PM EDT | 19.00 | 0.53 | 0.48 | 0.52 | -0.12 | -18.46% | 4 | 2,047 | 63.77% |
| TOST240621P00020000 | 2024-04-26 3:47PM EDT | 20.00 | 0.74 | 0.71 | 0.73 | -0.17 | -18.68% | 18 | 2,567 | 62.89% |
| TOST240621P00021000 | 2024-04-26 2:08PM EDT | 21.00 | 1.06 | 0.99 | 1.13 | -0.19 | -15.20% | 23 | 2,094 | 64.06% |
| TOST240621P00022000 | 2024-04-26 12:02PM EDT | 22.00 | 1.48 | 1.34 | 1.47 | -0.17 | -10.30% | 50 | 1,770 | 62.99% |
| TOST240621P00023000 | 2024-04-26 2:15PM EDT | 23.00 | 1.88 | 1.77 | 1.82 | -0.27 | -12.56% | 67 | 867 | 61.28% |
| TOST240621P00024000 | 2024-04-26 3:32PM EDT | 24.00 | 2.34 | 2.26 | 2.32 | -0.36 | -13.33% | 87 | 1,267 | 60.64% |
| TOST240621P00025000 | 2024-04-26 12:39PM EDT | 25.00 | 3.00 | 2.82 | 2.87 | -0.25 | -7.69% | 62 | 834 | 59.77% |
| TOST240621P00026000 | 2024-04-26 1:09PM EDT | 26.00 | 3.55 | 3.40 | 3.50 | -1.10 | -23.66% | 34 | 280 | 58.45% |
| TOST240621P00027000 | 2024-04-12 9:36AM EDT | 27.00 | 3.85 | 4.10 | 6.30 | 0.00 | - | 42 | 131 | 87.70% |
| TOST240621P00028000 | 2024-04-18 3:06PM EDT | 28.00 | 6.25 | 4.85 | 5.00 | 0.00 | - | 1 | 3 | 58.25% |
| TOST240621P00029000 | 2024-03-21 9:49AM EDT | 29.00 | 5.55 | 7.55 | 9.25 | 0.00 | - | 25 | 160 | 135.84% |
| TOST240621P00030000 | 2024-02-20 11:19AM EDT | 30.00 | 8.55 | 6.20 | 6.30 | 0.00 | - | 20 | 22 | 44.82% |
| TOST240621P00031000 | 2024-03-13 2:48PM EDT | 31.00 | 6.60 | 6.50 | 8.70 | 0.00 | - | - | 0 | 63.87% |
| TOST240621P00032000 | 2024-02-16 10:47AM EDT | 32.00 | 10.00 | 8.65 | 9.75 | 0.00 | - | 5 | 0 | 90.92% |
| TOST240621P00033000 | 2024-03-18 10:53AM EDT | 33.00 | 9.60 | 10.25 | 10.90 | 0.00 | - | 2 | 13 | 108.30% |
| TOST240621P00035000 | 2024-04-15 2:09PM EDT | 35.00 | 12.31 | 10.60 | 13.00 | 0.00 | - | 1 | 2 | 90.43% |
© 2024 Yahoo. All rights reserved.