Singapore markets closed

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.99+0.70 (+4.90%)
At close: 04:00PM EDT
15.25 +0.26 (+1.73%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST220520C000100002022-05-13 10:43AM EDT10.006.300.000.000.00-3100.00%
TOST220520C000125002022-05-13 3:52PM EDT12.502.600.000.000.00-1,44600.00%
TOST220520C000150002022-05-13 3:58PM EDT15.000.880.000.000.00-3,01000.39%
TOST220520C000175002022-05-13 3:53PM EDT17.500.200.000.000.00-1,682025.00%
TOST220520C000200002022-05-13 3:09PM EDT20.000.090.000.000.00-258050.00%
TOST220520C000225002022-05-13 3:33PM EDT22.500.050.000.000.00-73050.00%
TOST220520C000250002022-05-13 12:24PM EDT25.000.040.000.000.00-42050.00%
TOST220520C000275002022-05-13 3:47PM EDT27.500.050.000.000.00-12050.00%
TOST220520C000300002022-05-13 3:45PM EDT30.000.060.000.000.00-8050.00%
TOST220520C000325002022-05-12 3:54PM EDT32.500.050.000.000.00-100050.00%
TOST220520C000350002022-05-13 3:46PM EDT35.000.030.000.000.00-2050.00%
TOST220520C000375002022-05-12 11:05AM EDT37.500.050.000.000.00-40050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST220520P000050002022-05-16 12:09AM EDT5.000.05-0.000.00--050.00%
TOST220520P000075002022-05-16 12:09AM EDT7.500.02-0.000.00--050.00%
TOST220520P000100002022-05-16 12:09AM EDT10.000.050.000.000.00--050.00%
TOST220520P000125002022-05-13 3:56PM EDT12.500.180.000.000.00-607050.00%
TOST220520P000150002022-05-13 3:43PM EDT15.000.800.000.000.00-95500.00%
TOST220520P000175002022-05-13 1:49PM EDT17.502.590.000.000.00-21500.00%
TOST220520P000200002022-05-13 3:34PM EDT20.004.900.000.000.00-6400.00%
TOST220520P000225002022-05-13 3:51PM EDT22.507.500.000.000.00-500.00%
TOST220520P000250002022-05-04 1:00PM EDT25.007.750.000.000.00-1100.00%
TOST220520P000275002022-05-12 9:41AM EDT27.5015.470.000.000.00-400.00%
TOST220520P000300002022-05-04 10:00AM EDT30.0017.000.000.000.00-1000.00%
TOST220520P000350002022-05-13 10:04AM EDT35.0019.200.000.000.00-100.00%
TOST220520P000375002022-05-04 2:32PM EDT37.5020.560.000.000.00-100.00%