Singapore markets closed

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.09+0.21 (+1.01%)
At close: 04:00PM EST
21.10 +0.01 (+0.05%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST240301C000120002024-02-16 10:12AM EST12.0010.008.9511.100.00-33445.70%
TOST240301C000130002024-01-22 12:35PM EST13.004.417.458.250.00--1234.38%
TOST240301C000140002024-02-05 12:11PM EST14.004.506.858.200.00-25269.14%
TOST240301C000150002024-02-15 2:52PM EST15.004.265.306.350.00-10128200.39%
TOST240301C000155002024-01-29 9:53AM EST15.503.205.407.550.00-38285.94%
TOST240301C000160002024-02-05 11:30AM EST16.002.874.856.300.00-12209.77%
TOST240301C000165002024-02-16 9:32AM EST16.504.954.006.400.00-18211.52%
TOST240301C000170002024-02-16 10:11AM EST17.004.934.004.450.00-4566117.97%
TOST240301C000175002024-02-16 9:45AM EST17.505.003.053.900.00-219136.72%
TOST240301C000180002024-02-23 9:46AM EST18.002.902.853.50-0.09-3.01%219082.81%
TOST240301C000185002024-02-16 1:50PM EST18.503.811.552.950.00-21136114.65%
TOST240301C000190002024-02-22 3:13PM EST19.001.902.042.320.00-827861.33%
TOST240301C000195002024-02-23 1:24PM EST19.502.001.471.94+0.55+37.93%5472853.91%
TOST240301C000200002024-02-23 3:57PM EST20.001.261.181.29-0.02-1.56%1083,53452.15%
TOST240301C000205002024-02-23 3:30PM EST20.500.910.850.90+0.10+12.35%892,26748.44%
TOST240301C000210002024-02-23 3:53PM EST21.000.590.560.58+0.06+11.32%8037645.90%
TOST240301C000215002024-02-23 3:53PM EST21.500.340.330.36+0.03+9.68%7712245.90%
TOST240301C000220002024-02-23 3:54PM EST22.000.200.190.21-0.01-4.76%57426646.09%
TOST240301C000225002024-02-23 3:52PM EST22.500.110.100.13-0.01-8.33%22819948.44%
TOST240301C000230002024-02-23 3:00PM EST23.000.070.060.080.00-23021150.59%
TOST240301C000235002024-02-23 3:12PM EST23.500.040.040.06-0.02-33.33%4213152.73%
TOST240301C000240002024-02-22 3:34PM EST24.000.020.020.050.00-427356.25%
TOST240301C000245002024-02-21 11:18AM EST24.500.040.010.070.00-111564.84%
TOST240301C000250002024-02-22 10:29AM EST25.000.010.010.250.00-2112793.36%
TOST240301C000260002024-02-20 11:51AM EST26.000.040.010.190.00-90298101.56%
TOST240301C000270002024-02-16 10:55AM EST27.000.070.000.750.00-22163.28%
TOST240301C000300002024-02-16 12:20PM EST30.000.020.000.750.00-327206.64%
TOST240301C000350002024-02-12 9:30AM EST35.000.050.000.050.00-12162.50%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST240301P000100002024-02-15 2:38PM EST10.000.450.000.750.00--2416.41%
TOST240301P000120002024-02-15 3:06PM EST12.000.100.000.750.00-10345330.47%
TOST240301P000125002024-02-14 11:08AM EST12.500.020.000.750.00-340340310.94%
TOST240301P000130002024-02-15 3:38PM EST13.000.080.000.750.00-101440292.58%
TOST240301P000135002024-01-26 1:08PM EST13.500.120.000.750.00-101,909274.61%
TOST240301P000140002024-02-15 3:23PM EST14.000.180.000.010.00-30548118.75%
TOST240301P000145002024-02-07 11:04AM EST14.500.170.000.750.00-3107240.23%
TOST240301P000150002024-02-23 2:24PM EST15.000.010.000.12-0.04-80.00%95,538142.19%
TOST240301P000155002024-02-16 10:25AM EST15.500.030.000.380.00-558170.31%
TOST240301P000160002024-02-16 9:31AM EST16.000.090.000.330.00-4588150.78%
TOST240301P000165002024-02-21 12:14PM EST16.500.040.000.190.00-154119.92%
TOST240301P000170002024-02-16 10:53AM EST17.000.050.000.100.00-315393.75%
TOST240301P000175002024-02-23 9:30AM EST17.500.050.000.15+0.02+66.67%521691.41%
TOST240301P000180002024-02-22 12:19PM EST18.000.020.000.400.00-501521105.47%
TOST240301P000185002024-02-22 2:57PM EST18.500.050.010.040.00-107154.69%
TOST240301P000190002024-02-23 1:18PM EST19.000.030.020.05-0.04-57.14%3078252.73%
TOST240301P000195002024-02-23 1:08PM EST19.500.060.050.08-0.09-60.00%811348.05%
TOST240301P000200002024-02-23 3:38PM EST20.000.130.120.15-0.15-53.57%1218946.09%
TOST240301P000205002024-02-23 12:47PM EST20.500.220.240.27-0.22-50.00%3811944.53%
TOST240301P000210002024-02-23 3:15PM EST21.000.390.430.47-0.30-43.48%358544.14%
TOST240301P000215002024-02-23 12:28PM EST21.500.700.710.74-0.30-30.00%689143.26%
TOST240301P000220002024-02-23 3:09PM EST22.001.001.061.20-0.34-25.37%2411354.30%
TOST240301P000225002024-02-23 3:13PM EST22.501.381.461.68-0.42-23.33%21852.34%
TOST240301P000230002024-02-21 10:16AM EST23.002.051.902.060.00--961.33%
TOST240301P000235002024-02-20 10:02AM EST23.502.062.322.530.00-1666.41%
TOST240301P000240002024-02-16 1:24PM EST24.002.002.333.050.00-191978.52%
TOST240301P000250002024-02-21 3:47PM EST25.004.213.704.650.00-211114.84%
TOST240301P000270002024-02-21 11:47AM EST27.006.455.507.600.00-10196.48%