Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,226.02 -109.12 (-0.41%) CMC Crypto 200
561.42 -2.39 (-0.42%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST230929C00016500 | 2023-09-25 9:41AM EDT | 16.50 | 2.05 | 1.90 | 2.05 | 0.00 | - | 5 | 14 | 64.84% |
| TOST230929C00017000 | 2023-09-22 2:12PM EDT | 17.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | - | 31 | 60.16% |
| TOST230929C00017500 | 2023-09-26 11:47AM EDT | 17.50 | 1.03 | 1.00 | 1.10 | -1.82 | -63.86% | 1 | 40 | 55.08% |
| TOST230929C00018000 | 2023-09-26 2:24PM EDT | 18.00 | 0.59 | 0.65 | 0.70 | -0.31 | -34.44% | 30 | 70 | 54.10% |
| TOST230929C00018500 | 2023-09-26 3:30PM EDT | 18.50 | 0.35 | 0.35 | 0.40 | -0.23 | -39.66% | 62 | 159 | 51.76% |
| TOST230929C00019000 | 2023-09-26 2:28PM EDT | 19.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 75 | 643 | 50.00% |
| TOST230929C00019500 | 2023-09-26 3:14PM EDT | 19.50 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 45 | 328 | 50.00% |
| TOST230929C00020000 | 2023-09-26 10:37AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 724 | 57.81% |
| TOST230929C00020500 | 2023-09-26 12:38PM EDT | 20.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 350 | 478 | 60.94% |
| TOST230929C00021000 | 2023-09-26 1:09PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 5 | 5,344 | 71.88% |
| TOST230929C00021500 | 2023-09-26 1:57PM EDT | 21.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 10 | 446 | 81.25% |
| TOST230929C00022000 | 2023-09-25 3:35PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 397 | 91.41% |
| TOST230929C00022500 | 2023-09-22 12:52PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 299 | 114.84% |
| TOST230929C00023000 | 2023-09-22 2:31PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 210.16% |
| TOST230929C00023500 | 2023-09-18 1:38PM EDT | 23.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 222.66% |
| TOST230929C00024000 | 2023-09-14 3:34PM EDT | 24.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 172 | 126.56% |
| TOST230929C00024500 | 2023-09-25 2:45PM EDT | 24.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 246.48% |
| TOST230929C00025000 | 2023-09-13 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 160.16% |
| TOST230929C00025500 | 2023-08-31 10:19AM EDT | 25.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 268.36% |
| TOST230929C00026000 | 2023-09-01 9:37AM EDT | 26.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 15 | 16 | 242.19% |
| TOST230929C00026500 | 2023-08-25 9:57AM EDT | 26.50 | 0.14 | 0.00 | 0.45 | 0.00 | - | 11 | 22 | 251.56% |
| TOST230929C00027000 | 2023-08-14 9:39AM EDT | 27.00 | 0.63 | 0.00 | 0.10 | 0.00 | - | - | 1 | 192.19% |
| TOST230929C00027500 | 2023-08-10 1:30PM EDT | 27.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 276.95% |
| TOST230929C00028000 | 2023-08-16 2:24PM EDT | 28.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 40 | 41 | 299.22% |
| TOST230929C00028500 | 2023-08-10 1:24PM EDT | 28.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 326.56% |
| TOST230929C00029000 | 2023-08-15 11:47AM EDT | 29.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 286 | 335.16% |
| TOST230929C00029500 | 2023-08-11 1:00PM EDT | 29.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 0 | 343.75% |
| TOST230929C00030000 | 2023-08-11 1:01PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 274.22% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST230929P00016500 | 2023-09-22 3:49PM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 148.44% |
| TOST230929P00017000 | 2023-09-26 2:25PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 20 | 62 | 60.16% |
| TOST230929P00017500 | 2023-09-26 2:21PM EDT | 17.50 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 17 | 44 | 55.08% |
| TOST230929P00018000 | 2023-09-26 2:21PM EDT | 18.00 | 0.22 | 0.15 | 0.25 | +0.08 | +57.14% | 40 | 91 | 50.39% |
| TOST230929P00018500 | 2023-09-26 3:56PM EDT | 18.50 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 30 | 3,183 | 55.08% |
| TOST230929P00019000 | 2023-09-26 11:17AM EDT | 19.00 | 0.65 | 0.65 | 0.75 | +0.19 | +41.30% | 149 | 928 | 53.52% |
| TOST230929P00019500 | 2023-09-25 3:55PM EDT | 19.50 | 0.91 | 1.05 | 1.15 | 0.00 | - | 4 | 2,131 | 55.47% |
| TOST230929P00020000 | 2023-09-26 3:39PM EDT | 20.00 | 1.64 | 1.50 | 1.60 | +0.15 | +10.07% | 1 | 0 | 57.81% |
| TOST230929P00020500 | 2023-09-25 3:55PM EDT | 20.50 | 1.78 | 2.00 | 2.15 | 0.00 | - | 6 | 1,310 | 60.94% |
| TOST230929P00021000 | 2023-09-25 11:03AM EDT | 21.00 | 2.58 | 2.50 | 2.70 | 0.00 | - | 1 | 112 | 82.81% |
| TOST230929P00021500 | 2023-09-22 3:56PM EDT | 21.50 | 2.90 | 2.95 | 3.20 | 0.00 | - | 3 | 75 | 81.25% |
| TOST230929P00022000 | 2023-09-21 2:53PM EDT | 22.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 30 | 19 | 104.69% |
| TOST230929P00022500 | 2023-09-19 9:45AM EDT | 22.50 | 2.35 | 3.80 | 4.30 | 0.00 | - | 1 | 2 | 50.00% |
| TOST230929P00023000 | 2023-09-20 9:54AM EDT | 23.00 | 2.92 | 4.30 | 4.90 | 0.00 | - | 5 | 0 | 124.22% |
| TOST230929P00023500 | 2023-09-13 11:25AM EDT | 23.50 | 2.51 | 4.90 | 5.20 | 0.00 | - | 35 | 0 | 50.00% |
| TOST230929P00024000 | 2023-09-18 9:55AM EDT | 24.00 | 3.90 | 5.40 | 5.80 | 0.00 | - | 15 | 0 | 142.97% |
| TOST230929P00024500 | 2023-08-15 1:14PM EDT | 24.50 | 2.30 | 3.40 | 4.00 | 0.00 | - | - | 0 | 0.00% |
| TOST230929P00025000 | 2023-09-14 10:04AM EDT | 25.00 | 3.80 | 6.30 | 6.70 | 0.00 | - | 26 | 0 | 200.78% |
| TOST230929P00025500 | 2023-09-12 10:13AM EDT | 25.50 | 4.03 | 6.90 | 7.20 | 0.00 | - | - | 0 | 50.00% |
| TOST230929P00026000 | 2023-09-12 10:16AM EDT | 26.00 | 4.40 | 7.40 | 7.70 | 0.00 | - | - | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.
