Singapore markets open in 4 hours 13 minutes

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.45-0.36 (-1.91%)
At close: 04:00PM EDT
18.45 0.00 (0.00%)
After hours: 04:46PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST230929C000165002023-09-25 9:41AM EDT16.502.051.902.050.00-51464.84%
TOST230929C000170002023-09-22 2:12PM EDT17.001.651.451.550.00--3160.16%
TOST230929C000175002023-09-26 11:47AM EDT17.501.031.001.10-1.82-63.86%14055.08%
TOST230929C000180002023-09-26 2:24PM EDT18.000.590.650.70-0.31-34.44%307054.10%
TOST230929C000185002023-09-26 3:30PM EDT18.500.350.350.40-0.23-39.66%6215951.76%
TOST230929C000190002023-09-26 2:28PM EDT19.000.170.150.20-0.13-43.33%7564350.00%
TOST230929C000195002023-09-26 3:14PM EDT19.500.080.050.10-0.07-46.67%4532850.00%
TOST230929C000200002023-09-26 10:37AM EDT20.000.050.000.05-0.01-16.67%272457.81%
TOST230929C000205002023-09-26 12:38PM EDT20.500.040.000.05-0.01-20.00%35047860.94%
TOST230929C000210002023-09-26 1:09PM EDT21.000.040.000.05+0.01+33.33%55,34471.88%
TOST230929C000215002023-09-26 1:57PM EDT21.500.040.000.05-0.04-50.00%1044681.25%
TOST230929C000220002023-09-25 3:35PM EDT22.000.040.000.050.00-1039791.41%
TOST230929C000225002023-09-22 12:52PM EDT22.500.050.000.100.00-5299114.84%
TOST230929C000230002023-09-22 2:31PM EDT23.000.050.000.750.00-10210.16%
TOST230929C000235002023-09-18 1:38PM EDT23.500.050.000.750.00-248222.66%
TOST230929C000240002023-09-14 3:34PM EDT24.000.060.000.050.00-10172126.56%
TOST230929C000245002023-09-25 2:45PM EDT24.500.030.000.750.00-620246.48%
TOST230929C000250002023-09-13 9:30AM EDT25.000.050.000.100.00-153160.16%
TOST230929C000255002023-08-31 10:19AM EDT25.500.190.000.750.00-189268.36%
TOST230929C000260002023-09-01 9:37AM EDT26.000.450.000.450.00-1516242.19%
TOST230929C000265002023-08-25 9:57AM EDT26.500.140.000.450.00-1122251.56%
TOST230929C000270002023-08-14 9:39AM EDT27.000.630.000.100.00--1192.19%
TOST230929C000275002023-08-10 1:30PM EDT27.500.400.000.500.00--1276.95%
TOST230929C000280002023-08-16 2:24PM EDT28.000.300.000.600.00-4041299.22%
TOST230929C000285002023-08-10 1:24PM EDT28.500.300.000.750.00--1326.56%
TOST230929C000290002023-08-15 11:47AM EDT29.000.200.000.750.00-2286335.16%
TOST230929C000295002023-08-11 1:00PM EDT29.500.250.000.750.00--0343.75%
TOST230929C000300002023-08-11 1:01PM EDT30.000.200.000.250.00--0274.22%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST230929P000165002023-09-22 3:49PM EDT16.500.050.000.750.00--10148.44%
TOST230929P000170002023-09-26 2:25PM EDT17.000.050.000.10+0.01+25.00%206260.16%
TOST230929P000175002023-09-26 2:21PM EDT17.500.120.050.15+0.02+20.00%174455.08%
TOST230929P000180002023-09-26 2:21PM EDT18.000.220.150.25+0.08+57.14%409150.39%
TOST230929P000185002023-09-26 3:56PM EDT18.500.400.350.45+0.10+33.33%303,18355.08%
TOST230929P000190002023-09-26 11:17AM EDT19.000.650.650.75+0.19+41.30%14992853.52%
TOST230929P000195002023-09-25 3:55PM EDT19.500.911.051.150.00-42,13155.47%
TOST230929P000200002023-09-26 3:39PM EDT20.001.641.501.60+0.15+10.07%1057.81%
TOST230929P000205002023-09-25 3:55PM EDT20.501.782.002.150.00-61,31060.94%
TOST230929P000210002023-09-25 11:03AM EDT21.002.582.502.700.00-111282.81%
TOST230929P000215002023-09-22 3:56PM EDT21.502.902.953.200.00-37581.25%
TOST230929P000220002023-09-21 2:53PM EDT22.003.403.403.800.00-3019104.69%
TOST230929P000225002023-09-19 9:45AM EDT22.502.353.804.300.00-1250.00%
TOST230929P000230002023-09-20 9:54AM EDT23.002.924.304.900.00-50124.22%
TOST230929P000235002023-09-13 11:25AM EDT23.502.514.905.200.00-35050.00%
TOST230929P000240002023-09-18 9:55AM EDT24.003.905.405.800.00-150142.97%
TOST230929P000245002023-08-15 1:14PM EDT24.502.303.404.000.00--00.00%
TOST230929P000250002023-09-14 10:04AM EDT25.003.806.306.700.00-260200.78%
TOST230929P000255002023-09-12 10:13AM EDT25.504.036.907.200.00--050.00%
TOST230929P000260002023-09-12 10:16AM EDT26.004.407.407.700.00--050.00%