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
63,555.37 +568.86 (+0.90%) CMC Crypto 200
1,387.46 -9.07 (-0.65%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116C00003000 | 2024-04-16 10:40AM EDT | 3.00 | 20.12 | 19.90 | 23.10 | 0.00 | - | 1 | 30 | 128.32% |
| TOST260116C00005000 | 2024-02-15 2:40PM EDT | 5.00 | 15.91 | 17.30 | 20.60 | 0.00 | - | 10 | 117 | 54.69% |
| TOST260116C00010000 | 2024-04-26 1:39PM EDT | 10.00 | 15.25 | 14.35 | 16.25 | +0.62 | +4.24% | 10 | 151 | 73.54% |
| TOST260116C00013000 | 2024-04-26 12:18PM EDT | 13.00 | 12.80 | 13.15 | 13.65 | +0.80 | +6.67% | 1 | 270 | 72.46% |
| TOST260116C00015000 | 2024-04-26 2:05PM EDT | 15.00 | 12.30 | 11.50 | 12.65 | +0.78 | +6.77% | 7 | 1,155 | 69.21% |
| TOST260116C00018000 | 2024-04-26 3:08PM EDT | 18.00 | 10.49 | 10.20 | 10.55 | +1.69 | +19.20% | 2 | 298 | 66.50% |
| TOST260116C00020000 | 2024-04-19 12:13PM EDT | 20.00 | 7.50 | 7.60 | 10.40 | 0.00 | - | 11 | 664 | 61.51% |
| TOST260116C00022000 | 2024-04-26 2:16PM EDT | 22.00 | 8.31 | 8.35 | 9.30 | +0.19 | +2.34% | 2 | 297 | 67.31% |
| TOST260116C00025000 | 2024-04-26 2:33PM EDT | 25.00 | 7.20 | 7.10 | 9.00 | +0.52 | +7.78% | 28 | 1,725 | 69.35% |
| TOST260116C00027000 | 2024-04-26 12:46PM EDT | 27.00 | 6.85 | 6.40 | 7.55 | +1.60 | +30.48% | 5 | 283 | 65.25% |
| TOST260116C00030000 | 2024-04-26 12:59PM EDT | 30.00 | 5.45 | 5.40 | 6.15 | +0.41 | +8.13% | 2 | 419 | 61.94% |
| TOST260116C00032000 | 2024-04-12 1:05PM EDT | 32.00 | 5.20 | 4.85 | 6.05 | 0.00 | - | 873 | 842 | 63.09% |
| TOST260116C00035000 | 2024-04-26 1:43PM EDT | 35.00 | 4.25 | 4.15 | 4.40 | +0.35 | +8.97% | 1 | 973 | 58.62% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116P00003000 | 2024-04-19 1:14PM EDT | 3.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 86.72% |
| TOST260116P00005000 | 2024-04-26 1:01PM EDT | 5.00 | 0.14 | 0.05 | 0.35 | -0.03 | -17.65% | 2 | 51 | 72.46% |
| TOST260116P00010000 | 2024-04-15 11:58AM EDT | 10.00 | 0.80 | 0.65 | 0.74 | 0.00 | - | 1 | 739 | 57.76% |
| TOST260116P00013000 | 2024-04-15 1:35PM EDT | 13.00 | 1.56 | 1.32 | 1.88 | 0.00 | - | 138 | 596 | 58.89% |
| TOST260116P00015000 | 2024-04-26 12:41PM EDT | 15.00 | 1.96 | 1.83 | 2.27 | -0.17 | -7.98% | 2 | 714 | 54.83% |
| TOST260116P00018000 | 2024-04-26 12:43PM EDT | 18.00 | 3.05 | 2.97 | 3.10 | -0.10 | -3.17% | 24 | 1,154 | 51.34% |
| TOST260116P00020000 | 2024-04-26 1:28PM EDT | 20.00 | 3.88 | 3.80 | 3.95 | -0.13 | -3.24% | 10 | 1,068 | 50.56% |
| TOST260116P00022000 | 2024-04-26 2:26PM EDT | 22.00 | 4.85 | 4.75 | 4.95 | -0.34 | -6.55% | 3 | 389 | 49.61% |
| TOST260116P00025000 | 2024-04-26 1:18PM EDT | 25.00 | 6.36 | 6.35 | 6.50 | -0.32 | -4.79% | 1 | 1,063 | 47.14% |
| TOST260116P00027000 | 2024-03-26 10:30AM EDT | 27.00 | 7.50 | 7.95 | 8.25 | 0.00 | - | 1 | 20 | 50.43% |
| TOST260116P00030000 | 2024-02-22 11:41AM EDT | 30.00 | 11.30 | 8.70 | 10.35 | 0.00 | - | 5 | 5 | 49.85% |
| TOST260116P00032000 | 2024-04-24 12:19PM EDT | 32.00 | 11.35 | 10.85 | 11.05 | 0.00 | - | 1 | 4 | 43.12% |
© 2024 Yahoo. All rights reserved.