Singapore markets open in 2 hours 30 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
68,930.05 +1,012.45 (+1.49%) CMC Crypto 200
1,443.23 -24.70 (-1.68%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628C00022500 | 2024-05-31 9:37AM EDT | 22.50 | 1.87 | 1.32 | 1.47 | 0.00 | - | 1 | 21 | 49.71% |
| TOST240628C00023000 | 2024-05-31 3:40PM EDT | 23.00 | 1.75 | 1.05 | 1.13 | 0.00 | - | 20 | 10 | 46.19% |
| TOST240628C00023500 | 2024-06-03 2:22PM EDT | 23.50 | 0.88 | 0.83 | 0.95 | -0.32 | -26.67% | 1 | 5 | 47.85% |
| TOST240628C00024000 | 2024-06-03 1:47PM EDT | 24.00 | 0.69 | 0.63 | 0.70 | -0.19 | -21.59% | 33 | 7 | 45.22% |
| TOST240628C00024500 | 2024-05-31 2:34PM EDT | 24.50 | 0.86 | 0.46 | 0.61 | 0.00 | - | 28 | 48 | 48.15% |
| TOST240628C00025000 | 2024-06-03 9:32AM EDT | 25.00 | 0.75 | 0.34 | 0.43 | +0.15 | +25.00% | 19 | 59 | 45.70% |
| TOST240628C00025500 | 2024-05-31 3:11PM EDT | 25.50 | 0.58 | 0.26 | 0.32 | 0.00 | - | 2 | 57 | 45.31% |
| TOST240628C00026000 | 2024-06-03 3:33PM EDT | 26.00 | 0.20 | 0.18 | 0.26 | -0.25 | -55.56% | 66 | 112 | 46.58% |
| TOST240628C00026500 | 2024-05-31 1:21PM EDT | 26.50 | 0.31 | 0.12 | 0.39 | 0.00 | - | 12 | 15 | 50.78% |
| TOST240628C00027000 | 2024-06-03 11:38AM EDT | 27.00 | 0.16 | 0.10 | 0.32 | -0.11 | -40.74% | 1 | 29 | 51.86% |
| TOST240628C00027500 | 2024-05-29 10:51AM EDT | 27.50 | 0.22 | 0.07 | 0.11 | 0.00 | - | 14 | 135 | 47.07% |
| TOST240628C00028000 | 2024-05-31 3:44PM EDT | 28.00 | 0.15 | 0.04 | 0.09 | 0.00 | - | 53 | 289 | 48.24% |
| TOST240628C00028500 | 2024-05-21 10:25AM EDT | 28.50 | 0.67 | 0.00 | 1.13 | 0.00 | - | 1 | 0 | 86.72% |
| TOST240628C00029000 | 2024-05-31 10:20AM EDT | 29.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 11 | 27 | 68.56% |
| TOST240628C00029500 | 2024-05-31 10:20AM EDT | 29.50 | 0.07 | 0.02 | 1.31 | 0.00 | - | 8 | 58 | 100.59% |
| TOST240628C00030000 | 2024-06-03 3:26PM EDT | 30.00 | 0.05 | 0.00 | 0.08 | +0.02 | +66.67% | 50 | 68 | 52.34% |
| TOST240628C00030500 | 2024-06-03 10:48AM EDT | 30.50 | 0.04 | 0.02 | 0.73 | -0.11 | -73.33% | 8 | 9 | 90.04% |
| TOST240628C00031000 | 2024-05-28 3:44PM EDT | 31.00 | 0.05 | 0.02 | 1.29 | -0.08 | -61.54% | 5 | 17 | 111.52% |
| TOST240628C00031500 | 2024-05-28 10:20AM EDT | 31.50 | 0.12 | 0.01 | 1.30 | 0.00 | - | 16 | 18 | 115.23% |
| TOST240628C00032000 | 2024-06-03 10:50AM EDT | 32.00 | 0.05 | 0.01 | 0.21 | +0.01 | +25.00% | 8 | 34 | 74.80% |
| TOST240628C00033000 | 2024-05-13 12:44PM EDT | 33.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 77.73% |
| TOST240628C00034000 | 2024-05-22 10:24AM EDT | 34.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 1 | 2 | 131.25% |
| TOST240628C00035000 | 2024-05-15 3:59PM EDT | 35.00 | 0.09 | 0.00 | 1.29 | 0.00 | - | - | 505 | 137.31% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628P00017000 | 2024-05-30 3:33PM EDT | 17.00 | 0.26 | 0.00 | 2.16 | 0.00 | - | 48 | 53 | 154.00% |
| TOST240628P00020000 | 2024-05-29 11:08AM EDT | 20.00 | 0.13 | 0.05 | 0.17 | 0.00 | - | 4 | 15 | 46.29% |
| TOST240628P00021000 | 2024-06-03 12:02PM EDT | 21.00 | 0.27 | 0.28 | 0.34 | +0.06 | +28.57% | 7 | 64 | 44.92% |
| TOST240628P00021500 | 2024-05-31 12:51PM EDT | 21.50 | 0.30 | 0.34 | 0.46 | 0.00 | - | 1 | 69 | 44.04% |
| TOST240628P00022000 | 2024-06-03 3:33PM EDT | 22.00 | 0.60 | 0.37 | 0.63 | +0.16 | +36.36% | 11 | 23 | 44.09% |
| TOST240628P00022500 | 2024-05-28 10:26AM EDT | 22.50 | 0.23 | 0.75 | 0.90 | 0.00 | - | 8 | 42 | 46.78% |
| TOST240628P00023000 | 2024-06-03 1:12PM EDT | 23.00 | 0.99 | 0.94 | 1.11 | +0.31 | +45.59% | 4 | 45 | 45.36% |
| TOST240628P00023500 | 2024-05-31 10:05AM EDT | 23.50 | 0.89 | 1.19 | 1.37 | 0.00 | - | 8 | 42 | 44.53% |
| TOST240628P00024000 | 2024-05-31 11:53AM EDT | 24.00 | 1.19 | 1.54 | 1.63 | 0.00 | - | 8 | 33 | 42.19% |
| TOST240628P00024500 | 2024-05-30 11:35AM EDT | 24.50 | 1.66 | 1.88 | 2.39 | 0.00 | - | 46 | 81 | 60.35% |
| TOST240628P00025000 | 2024-05-30 3:33PM EDT | 25.00 | 1.90 | 2.26 | 2.43 | 0.00 | - | 40 | 126 | 45.70% |
| TOST240628P00025500 | 2024-05-29 9:57AM EDT | 25.50 | 2.69 | 1.58 | 3.90 | 0.00 | - | 5 | 10 | 95.21% |
| TOST240628P00026000 | 2024-05-29 10:32AM EDT | 26.00 | 2.48 | 2.92 | 3.20 | 0.00 | - | 2 | 22 | 42.68% |
| TOST240628P00026500 | 2024-05-23 1:43PM EDT | 26.50 | 2.54 | 2.90 | 3.65 | +0.81 | +46.82% | 3 | 35 | 43.16% |
| TOST240628P00027000 | 2024-05-29 9:56AM EDT | 27.00 | 3.82 | 3.55 | 4.65 | 0.00 | - | 1 | 139 | 77.73% |
| TOST240628P00027500 | 2024-05-16 11:41AM EDT | 27.50 | 1.18 | 3.50 | 5.60 | 0.00 | - | - | 3 | 104.49% |
| TOST240628P00028000 | 2024-05-24 10:30AM EDT | 28.00 | 2.77 | 4.80 | 6.10 | 0.00 | - | 1 | 2 | 75.88% |
| TOST240628P00029500 | 2024-05-23 3:02PM EDT | 29.50 | 4.25 | 5.40 | 7.20 | 0.00 | - | 4 | 4 | 102.54% |
| TOST240628P00030000 | 2024-05-13 3:28PM EDT | 30.00 | 3.33 | 6.05 | 7.20 | 0.00 | - | 1 | 1 | 72.85% |
© 2024 Yahoo. All rights reserved.