Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
54,786.78 -1,951.09 (-3.44%) CMC Crypto 200
1,389.53 -52.23 (-3.62%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST211217C00022500 | 2021-12-01 2:40PM EST | 22.50 | 13.00 | 11.60 | 12.40 | 0.00 | - | 2 | 1 | 147.27% |
| TOST211217C00030000 | 2021-12-02 2:58PM EST | 30.00 | 6.00 | 5.40 | 5.80 | 0.00 | - | 19 | 32 | 117.97% |
| TOST211217C00035000 | 2021-12-03 1:16PM EST | 35.00 | 2.80 | 2.65 | 2.80 | -0.05 | -1.75% | 72 | 159 | 111.33% |
| TOST211217C00040000 | 2021-12-03 11:42AM EST | 40.00 | 0.90 | 1.05 | 1.20 | -0.50 | -35.71% | 27 | 385 | 108.11% |
| TOST211217C00045000 | 2021-12-03 1:43PM EST | 45.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 4 | 495 | 107.62% |
| TOST211217C00050000 | 2021-12-03 1:36PM EST | 50.00 | 0.17 | 0.15 | 0.25 | -0.06 | -26.09% | 16 | 3,621 | 114.06% |
| TOST211217C00055000 | 2021-12-03 12:27PM EST | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 610 | 119.92% |
| TOST211217C00060000 | 2021-12-03 11:47AM EST | 60.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 16 | 484 | 131.25% |
| TOST211217C00065000 | 2021-12-03 1:43PM EST | 65.00 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 2 | 216 | 146.09% |
| TOST211217C00070000 | 2021-12-01 1:32PM EST | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 251 | 139.06% |
| TOST211217C00075000 | 2021-12-03 11:40AM EST | 75.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 277 | 151.56% |
| TOST211217C00080000 | 2021-11-22 11:34AM EST | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 160.94% |
| TOST211217C00085000 | 2021-12-01 10:36AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 250 | 185.16% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST211217P00025000 | 2021-12-03 1:08PM EST | 25.00 | 0.46 | 0.45 | 0.55 | +0.21 | +84.00% | 18 | 30 | 135.16% |
| TOST211217P00030000 | 2021-12-03 1:12PM EST | 30.00 | 1.45 | 1.45 | 1.60 | +0.55 | +61.11% | 115 | 100 | 123.63% |
| TOST211217P00035000 | 2021-12-03 1:45PM EST | 35.00 | 3.70 | 3.60 | 3.80 | +0.90 | +32.14% | 24 | 431 | 117.68% |
| TOST211217P00040000 | 2021-12-03 12:15PM EST | 40.00 | 7.90 | 7.00 | 7.40 | +1.70 | +27.42% | 12 | 1,480 | 119.73% |
| TOST211217P00045000 | 2021-12-03 12:54PM EST | 45.00 | 11.70 | 11.10 | 11.90 | -0.05 | -0.43% | 5 | 466 | 124.90% |
| TOST211217P00050000 | 2021-12-03 12:23PM EST | 50.00 | 16.78 | 15.90 | 16.80 | +1.22 | +7.84% | 1 | 356 | 144.43% |
| TOST211217P00055000 | 2021-12-03 12:22PM EST | 55.00 | 21.70 | 20.60 | 21.70 | +0.60 | +2.84% | 1 | 138 | 151.76% |
| TOST211217P00060000 | 2021-11-15 9:41AM EST | 60.00 | 13.25 | 25.70 | 26.80 | 0.00 | - | 1 | 13 | 181.25% |
| TOST211217P00065000 | 2021-12-01 1:26PM EST | 65.00 | 29.00 | 30.70 | 31.80 | 0.00 | - | 10 | 14 | 199.61% |
| TOST211217P00070000 | 2021-11-22 2:36PM EST | 70.00 | 26.37 | 35.40 | 36.70 | 0.00 | - | 8 | 13 | 193.16% |
| TOST211217P00075000 | 2021-10-27 8:42AM EST | 75.00 | 21.60 | 31.60 | 32.90 | 0.00 | - | - | 0 | 0.00% |
| TOST211217P00085000 | 2021-10-28 11:26AM EST | 85.00 | 31.90 | 41.80 | 42.80 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
