Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,306.59 +79.59 (+0.27%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST220617C00005000 | 2022-05-16 12:09AM EDT | 5.00 | 8.00 | 10.10 | 10.50 | 0.00 | - | - | - | 259.38% |
| TOST220617C00007500 | 2022-03-14 12:01AM EDT | 7.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST220617C00010000 | 2022-05-18 9:52AM EDT | 10.00 | 3.70 | 5.20 | 5.60 | 0.00 | - | 2 | 17 | 86.72% |
| TOST220617C00012500 | 2022-05-20 3:23PM EDT | 12.50 | 3.10 | 3.20 | 3.50 | +0.20 | +6.90% | 57 | 133 | 100.39% |
| TOST220617C00015000 | 2022-05-20 1:14PM EDT | 15.00 | 1.27 | 1.70 | 1.95 | -0.53 | -29.44% | 243 | 638 | 99.80% |
| TOST220617C00017500 | 2022-05-20 3:35PM EDT | 17.50 | 0.83 | 0.85 | 0.90 | -0.02 | -2.35% | 321 | 1,147 | 98.05% |
| TOST220617C00020000 | 2022-05-20 2:52PM EDT | 20.00 | 0.42 | 0.40 | 0.45 | +0.02 | +5.00% | 41 | 973 | 100.59% |
| TOST220617C00022500 | 2022-05-20 11:52AM EDT | 22.50 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 20 | 1,902 | 105.47% |
| TOST220617C00025000 | 2022-05-20 11:16AM EDT | 25.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 105 | 564 | 109.77% |
| TOST220617C00027500 | 2022-05-19 2:10PM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 362 | 107.03% |
| TOST220617C00030000 | 2022-05-20 10:28AM EDT | 30.00 | 0.17 | 0.00 | 0.25 | +0.07 | +70.00% | 20 | 660 | 139.45% |
| TOST220617C00032500 | 2022-04-06 11:18AM EDT | 32.50 | 0.71 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 157.03% |
| TOST220617C00035000 | 2022-05-13 9:41AM EDT | 35.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 5 | 432 | 193.36% |
| TOST220617C00037500 | 2022-04-29 12:09PM EDT | 37.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 173.44% |
| TOST220617C00040000 | 2022-04-28 11:23AM EDT | 40.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 414 | 182.81% |
| TOST220617C00042500 | 2022-04-20 9:30AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| TOST220617C00045000 | 2022-05-16 1:57PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 386 | 457 | 199.61% |
| TOST220617C00050000 | 2022-04-13 9:50AM EDT | 50.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 403 | 241.41% |
| TOST220617C00055000 | 2022-05-13 11:54AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 981 | 200.00% |
| TOST220617C00060000 | 2022-04-28 11:48AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 124 | 232.03% |
| TOST220617C00065000 | 2022-04-25 11:57AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 249 | 242.19% |
| TOST220617C00070000 | 2022-04-21 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 380 | 259.77% |
| TOST220617C00075000 | 2022-01-20 11:04AM EDT | 75.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 20 | 432 | 320.70% |
| TOST220617C00080000 | 2022-02-17 11:41AM EDT | 80.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 263 | 268.75% |
| TOST220617C00085000 | 2022-04-28 11:33AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 211 | 275.78% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST220617P00002500 | 2022-05-16 12:09AM EDT | 2.50 | 0.10 | - | 0.05 | 0.00 | - | - | 8 | 340.63% |
| TOST220617P00007500 | 2022-05-19 10:48AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 115 | 121 | 161.72% |
| TOST220617P00010000 | 2022-05-20 2:30PM EDT | 10.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 59 | 969 | 124.22% |
| TOST220617P00012500 | 2022-05-20 3:52PM EDT | 12.50 | 0.60 | 0.50 | 0.65 | -0.07 | -10.45% | 67 | 1,489 | 107.81% |
| TOST220617P00015000 | 2022-05-20 3:42PM EDT | 15.00 | 1.53 | 1.40 | 1.70 | -0.27 | -15.00% | 79 | 1,884 | 105.08% |
| TOST220617P00017500 | 2022-05-20 10:46AM EDT | 17.50 | 3.60 | 2.90 | 3.20 | +0.30 | +9.09% | 37 | 1,352 | 100.20% |
| TOST220617P00020000 | 2022-05-20 10:10AM EDT | 20.00 | 5.20 | 4.80 | 5.20 | -0.06 | -1.14% | 4 | 464 | 94.92% |
| TOST220617P00022500 | 2022-05-18 10:54AM EDT | 22.50 | 8.70 | 7.20 | 7.50 | 0.00 | - | 2 | 287 | 103.52% |
| TOST220617P00025000 | 2022-05-20 12:12PM EDT | 25.00 | 10.56 | 9.50 | 9.90 | -0.47 | -4.26% | 2 | 117 | 95.70% |
| TOST220617P00027500 | 2022-05-18 1:26PM EDT | 27.50 | 14.44 | 11.90 | 12.40 | 0.00 | - | 3 | 31 | 85.94% |
| TOST220617P00030000 | 2022-05-13 10:27AM EDT | 30.00 | 14.11 | 14.40 | 15.10 | -1.41 | -9.09% | 1 | 230 | 136.33% |
| TOST220617P00032500 | 2022-03-30 10:49AM EDT | 32.50 | 11.10 | 13.30 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| TOST220617P00035000 | 2022-05-11 3:48PM EDT | 35.00 | 22.50 | 19.40 | 20.30 | 0.00 | - | 6 | 84 | 179.69% |
| TOST220617P00037500 | 2022-03-30 10:31AM EDT | 37.50 | 15.90 | 17.60 | 19.50 | 0.00 | - | - | 2 | 0.00% |
| TOST220617P00040000 | 2022-05-13 3:52PM EDT | 40.00 | 25.00 | 24.50 | 25.10 | 0.00 | - | 2 | 152 | 191.02% |
| TOST220617P00042500 | 2022-04-01 10:20AM EDT | 42.50 | 20.30 | 23.60 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| TOST220617P00045000 | 2022-05-18 12:29PM EDT | 45.00 | 31.70 | 29.40 | 30.40 | 0.00 | - | 2 | 20 | 227.34% |
| TOST220617P00050000 | 2022-05-19 10:19AM EDT | 50.00 | 36.10 | 34.40 | 35.10 | 0.00 | - | 2 | 10 | 210.55% |
| TOST220617P00055000 | 2022-05-10 9:53AM EDT | 55.00 | 42.00 | 39.40 | 39.90 | 0.00 | - | 1 | 40 | 168.75% |
| TOST220617P00060000 | 2022-03-24 11:13AM EDT | 60.00 | 40.60 | 40.80 | 41.90 | 0.00 | - | 3 | 52 | 0.00% |
| TOST220617P00065000 | 2022-04-07 3:33PM EDT | 65.00 | 45.90 | 49.30 | 50.20 | 0.00 | - | 6 | 1 | 245.31% |
| TOST220617P00080000 | 2022-02-04 1:50PM EDT | 80.00 | 57.80 | 61.70 | 63.10 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
