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
63,733.22 +708.09 (+1.12%) CMC Crypto 200
1,389.23 -7.30 (-0.54%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920C00009000 | 2024-04-03 9:47AM EDT | 9.00 | 14.42 | 14.05 | 17.25 | 0.00 | - | 3 | 5 | 134.96% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 0.00% |
| TOST240920C00014000 | 2024-02-01 4:43PM EDT | 14.00 | 6.10 | 10.15 | 10.95 | 0.00 | - | 74 | 106 | 78.56% |
| TOST240920C00015000 | 2024-04-18 9:47AM EDT | 15.00 | 8.25 | 8.65 | 10.70 | 0.00 | - | 2 | 1,289 | 75.20% |
| TOST240920C00016000 | 2024-04-26 1:00PM EDT | 16.00 | 8.55 | 8.00 | 10.70 | +0.35 | +4.27% | 3 | 160 | 87.26% |
| TOST240920C00017000 | 2024-03-14 9:46AM EDT | 17.00 | 9.50 | 7.00 | 8.10 | 0.00 | - | 1 | 86 | 56.25% |
| TOST240920C00018000 | 2024-04-26 9:52AM EDT | 18.00 | 6.87 | 6.75 | 9.35 | +0.22 | +3.31% | 2 | 65 | 86.52% |
| TOST240920C00019000 | 2024-04-25 10:32AM EDT | 19.00 | 5.60 | 6.45 | 6.65 | 0.00 | - | 2 | 33 | 66.75% |
| TOST240920C00020000 | 2024-04-23 2:01PM EDT | 20.00 | 5.30 | 5.80 | 5.95 | 0.00 | - | 1 | 160 | 65.36% |
| TOST240920C00021000 | 2024-04-25 12:17PM EDT | 21.00 | 4.55 | 5.20 | 5.40 | 0.00 | - | 1 | 108 | 65.19% |
| TOST240920C00022000 | 2024-04-26 12:44PM EDT | 22.00 | 4.50 | 4.60 | 4.75 | +1.19 | +35.95% | 10 | 101 | 63.31% |
| TOST240920C00023000 | 2024-04-26 1:30PM EDT | 23.00 | 4.05 | 4.10 | 4.20 | +0.65 | +19.12% | 50 | 444 | 62.55% |
| TOST240920C00024000 | 2024-04-26 12:40PM EDT | 24.00 | 3.45 | 3.60 | 3.70 | +0.45 | +15.00% | 40 | 533 | 61.52% |
| TOST240920C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 3.20 | 3.15 | 3.25 | +0.44 | +15.94% | 58 | 1,938 | 60.64% |
| TOST240920C00026000 | 2024-04-26 2:23PM EDT | 26.00 | 2.78 | 2.74 | 2.84 | +0.71 | +34.30% | 44 | 423 | 59.81% |
| TOST240920C00027000 | 2024-04-26 3:45PM EDT | 27.00 | 2.47 | 2.24 | 2.66 | +0.37 | +17.62% | 90 | 1,953 | 59.52% |
| TOST240920C00028000 | 2024-04-26 3:59PM EDT | 28.00 | 2.16 | 2.12 | 2.24 | +0.47 | +27.81% | 3 | 1,073 | 59.84% |
| TOST240920C00029000 | 2024-04-17 1:37PM EDT | 29.00 | 1.50 | 1.65 | 2.07 | 0.00 | - | 3 | 1,958 | 58.74% |
| TOST240920C00030000 | 2024-04-26 12:53PM EDT | 30.00 | 1.57 | 1.60 | 1.66 | +0.22 | +16.30% | 3 | 2,904 | 58.67% |
| TOST240920C00031000 | 2024-04-24 2:07PM EDT | 31.00 | 1.18 | 1.38 | 1.43 | 0.00 | - | 2 | 493 | 58.20% |
| TOST240920C00032000 | 2024-04-26 12:44PM EDT | 32.00 | 1.19 | 1.20 | 1.26 | +0.40 | +50.63% | 10 | 243 | 58.20% |
| TOST240920C00033000 | 2024-04-12 11:05AM EDT | 33.00 | 1.41 | 1.05 | 1.10 | 0.00 | - | 1 | 367 | 58.20% |
| TOST240920C00035000 | 2024-04-26 12:46PM EDT | 35.00 | 0.79 | 0.79 | 0.86 | +0.32 | +68.09% | 301 | 704 | 58.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920P00009000 | 2024-02-21 2:41PM EDT | 9.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 40 | 88.48% |
| TOST240920P00010000 | 2024-04-04 1:56PM EDT | 10.00 | 0.17 | 0.02 | 0.26 | 0.00 | - | 2 | 10 | 80.86% |
| TOST240920P00011000 | 2024-04-25 2:28PM EDT | 11.00 | 0.16 | 0.03 | 0.29 | 0.00 | - | 2 | 42 | 75.00% |
| TOST240920P00012000 | 2024-04-26 1:05PM EDT | 12.00 | 0.12 | 0.05 | 0.15 | -0.09 | -42.86% | 2 | 13 | 61.52% |
| TOST240920P00013000 | 2024-04-24 2:06PM EDT | 13.00 | 0.28 | 0.10 | 0.43 | 0.00 | - | 2 | 97 | 68.07% |
| TOST240920P00014000 | 2024-04-02 9:53AM EDT | 14.00 | 0.33 | 0.22 | 0.28 | 0.00 | - | 10 | 134 | 60.25% |
| TOST240920P00015000 | 2024-04-23 12:24PM EDT | 15.00 | 0.44 | 0.36 | 0.39 | 0.00 | - | 20 | 217 | 59.96% |
| TOST240920P00016000 | 2024-04-15 12:01PM EDT | 16.00 | 0.66 | 0.49 | 0.53 | 0.00 | - | 3 | 35 | 58.69% |
| TOST240920P00017000 | 2024-04-24 1:39PM EDT | 17.00 | 0.77 | 0.68 | 0.81 | 0.00 | - | 20 | 68 | 59.52% |
| TOST240920P00018000 | 2024-04-17 1:55PM EDT | 18.00 | 1.24 | 0.90 | 0.95 | 0.00 | - | 2 | 231 | 57.42% |
| TOST240920P00019000 | 2024-04-26 12:40PM EDT | 19.00 | 1.23 | 1.17 | 1.22 | -0.39 | -24.07% | 20 | 48 | 56.69% |
| TOST240920P00020000 | 2024-04-26 1:06PM EDT | 20.00 | 1.55 | 1.49 | 2.51 | -0.59 | -27.57% | 4 | 3,562 | 66.09% |
| TOST240920P00021000 | 2024-04-26 1:52PM EDT | 21.00 | 1.97 | 1.84 | 1.92 | -0.31 | -13.60% | 158 | 323 | 55.47% |
| TOST240920P00022000 | 2024-04-26 12:01PM EDT | 22.00 | 2.46 | 1.71 | 2.39 | -0.09 | -3.53% | 182 | 489 | 50.42% |
| TOST240920P00023000 | 2024-04-26 12:45PM EDT | 23.00 | 2.83 | 2.67 | 2.79 | -0.32 | -10.16% | 14 | 1,025 | 53.74% |
| TOST240920P00024000 | 2024-04-26 12:45PM EDT | 24.00 | 3.34 | 3.20 | 3.30 | -0.16 | -4.57% | 12 | 258 | 53.27% |
| TOST240920P00025000 | 2024-04-26 11:36AM EDT | 25.00 | 4.10 | 3.75 | 3.85 | -0.10 | -2.38% | 20 | 517 | 52.54% |
| TOST240920P00026000 | 2024-04-26 3:59PM EDT | 26.00 | 4.40 | 4.35 | 4.50 | -0.30 | -6.38% | 34 | 4 | 52.30% |
| TOST240920P00027000 | 2024-04-18 10:38AM EDT | 27.00 | 5.90 | 5.00 | 5.20 | 0.00 | - | 1 | 360 | 52.15% |
| TOST240920P00028000 | 2024-03-22 10:24AM EDT | 28.00 | 5.65 | 7.20 | 9.40 | 0.00 | - | 20 | 20 | 93.73% |
| TOST240920P00029000 | 2024-04-02 11:38AM EDT | 29.00 | 6.80 | 6.40 | 6.60 | 0.00 | - | 1 | 251 | 50.73% |
| TOST240920P00030000 | 2024-04-09 9:45AM EDT | 30.00 | 7.80 | 7.15 | 9.35 | 0.00 | - | 3 | 14 | 68.09% |
| TOST240920P00031000 | 2024-04-22 9:46AM EDT | 31.00 | 9.70 | 7.95 | 8.15 | 0.00 | - | 11 | 197 | 51.47% |
| TOST240920P00032000 | 2024-04-18 10:08AM EDT | 32.00 | 10.10 | 8.75 | 8.95 | 0.00 | - | 1 | 10 | 50.54% |
| TOST240920P00033000 | 2024-04-02 11:13AM EDT | 33.00 | 10.05 | 9.40 | 11.45 | 0.00 | - | 1 | 10 | 63.53% |
| TOST240920P00035000 | 2024-04-01 2:05PM EDT | 35.00 | 11.05 | 11.35 | 13.40 | 0.00 | - | 2 | 4 | 68.46% |
© 2024 Yahoo. All rights reserved.