Singapore markets closed

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.36+0.57 (+3.85%)
At close: 04:00PM EDT
15.37 +0.01 (+0.07%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST220617C000050002022-05-16 12:09AM EDT5.008.0010.1010.500.00---254.69%
TOST220617C000075002022-03-14 12:01AM EDT7.509.950.000.000.00--00.00%
TOST220617C000100002022-05-18 9:52AM EDT10.003.705.205.600.00-21785.16%
TOST220617C000125002022-05-20 3:23PM EDT12.503.103.203.50+0.20+6.90%5713398.63%
TOST220617C000150002022-05-20 1:14PM EDT15.001.271.701.95-0.53-29.44%24363898.05%
TOST220617C000175002022-05-20 3:35PM EDT17.500.830.850.90-0.02-2.35%3211,14796.29%
TOST220617C000200002022-05-20 2:52PM EDT20.000.420.400.45+0.02+5.00%4197398.83%
TOST220617C000225002022-05-20 11:52AM EDT22.500.200.200.25-0.03-13.04%201,902103.52%
TOST220617C000250002022-05-20 11:16AM EDT25.000.110.050.20+0.01+10.00%105564107.81%
TOST220617C000275002022-05-19 2:10PM EDT27.500.100.000.100.00-2362104.69%
TOST220617C000300002022-05-20 10:28AM EDT30.000.170.000.25+0.07+70.00%20660136.72%
TOST220617C000325002022-04-06 11:18AM EDT32.500.710.050.250.00-115154.30%
TOST220617C000350002022-05-13 9:41AM EDT35.000.150.000.600.00-5432190.04%
TOST220617C000375002022-04-29 12:09PM EDT37.500.280.000.250.00-28170.31%
TOST220617C000400002022-04-28 11:23AM EDT40.000.250.000.250.00-2414179.69%
TOST220617C000425002022-04-20 9:30AM EDT42.500.200.000.000.00-11950.00%
TOST220617C000450002022-05-16 1:57PM EDT45.000.050.000.250.00-386457196.09%
TOST220617C000500002022-04-13 9:50AM EDT50.000.140.000.500.00-5403236.91%
TOST220617C000550002022-05-13 11:54AM EDT55.000.050.000.100.00-1981196.88%
TOST220617C000600002022-04-28 11:48AM EDT60.000.100.000.200.00-1124227.34%
TOST220617C000650002022-04-25 11:57AM EDT65.000.050.000.200.00-5249237.50%
TOST220617C000700002022-04-21 9:30AM EDT70.000.010.000.250.00-2380255.08%
TOST220617C000750002022-01-20 11:04AM EDT75.000.320.000.750.00-20432314.84%
TOST220617C000800002022-02-17 11:41AM EDT80.000.400.000.200.00-2263264.06%
TOST220617C000850002022-04-28 11:33AM EDT85.000.050.000.200.00-3211271.09%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST220617P000025002022-05-16 12:09AM EDT2.500.10-0.050.00--8334.38%
TOST220617P000075002022-05-19 10:48AM EDT7.500.050.000.200.00-115121158.59%
TOST220617P000100002022-05-20 2:30PM EDT10.000.250.150.25+0.05+25.00%59969121.88%
TOST220617P000125002022-05-20 3:52PM EDT12.500.600.500.65-0.07-10.45%671,489105.86%
TOST220617P000150002022-05-20 3:42PM EDT15.001.531.401.70-0.27-15.00%791,884103.13%
TOST220617P000175002022-05-20 10:46AM EDT17.503.602.903.20+0.30+9.09%371,35298.44%
TOST220617P000200002022-05-20 10:10AM EDT20.005.204.805.20-0.06-1.14%446493.36%
TOST220617P000225002022-05-18 10:54AM EDT22.508.707.207.500.00-2287101.76%
TOST220617P000250002022-05-20 12:12PM EDT25.0010.569.509.90-0.47-4.26%211793.75%
TOST220617P000275002022-05-18 1:26PM EDT27.5014.4411.9012.400.00-33184.38%
TOST220617P000300002022-05-13 10:27AM EDT30.0014.1114.4015.10-1.41-9.09%1230133.59%
TOST220617P000325002022-03-30 10:49AM EDT32.5011.1013.3014.300.00--10.00%
TOST220617P000350002022-05-11 3:48PM EDT35.0022.5019.4020.300.00-684176.56%
TOST220617P000375002022-03-30 10:31AM EDT37.5015.9017.6019.500.00--20.00%
TOST220617P000400002022-05-13 3:52PM EDT40.0025.0024.5025.100.00-2152187.50%
TOST220617P000425002022-04-01 10:20AM EDT42.5020.3023.6024.800.00-120.00%
TOST220617P000450002022-05-18 12:29PM EDT45.0031.7029.4030.400.00-220223.05%
TOST220617P000500002022-05-19 10:19AM EDT50.0036.1034.4035.100.00-210206.64%
TOST220617P000550002022-05-10 9:53AM EDT55.0042.0039.4039.900.00-140165.63%
TOST220617P000600002022-03-24 11:13AM EDT60.0040.6040.8041.900.00-3520.00%
TOST220617P000650002022-04-07 3:33PM EDT65.0045.9049.3050.200.00-61241.41%
TOST220617P000800002022-02-04 1:50PM EDT80.0057.8061.7063.100.00-120.00%