Singapore markets closed

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.85-0.89 (-3.60%)
At close: 04:00PM EST
24.01 +0.16 (+0.67%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST230217C000150002023-02-03 3:27PM EST15.008.908.509.20+1.70+23.61%65950.00%
TOST230217C000160002023-01-17 11:25AM EST16.004.607.608.200.00-57113.28%
TOST230217C000170002023-02-01 10:50AM EST17.005.306.607.100.00-1750.00%
TOST230217C000180002023-02-02 11:07AM EST18.006.455.706.100.00-179683.98%
TOST230217C000190002023-02-02 2:38PM EST19.005.554.805.200.00-5132389.84%
TOST230217C000200002023-02-03 1:33PM EST20.004.103.904.30-0.70-14.58%7562585.94%
TOST230217C000210002023-02-03 2:01PM EST21.003.303.203.50-0.39-10.57%173090.14%
TOST230217C000220002023-02-03 1:24PM EST22.002.582.502.75-0.42-14.00%697088.48%
TOST230217C000230002023-02-03 11:17AM EST23.002.191.902.05-0.06-2.67%3579185.84%
TOST230217C000240002023-02-03 3:36PM EST24.001.421.301.55-0.35-19.77%2478683.30%
TOST230217C000250002023-02-03 3:54PM EST25.000.951.001.10-0.50-34.48%1981,37984.86%
TOST230217C000260002023-02-03 2:29PM EST26.000.700.650.75-0.22-23.91%13738182.32%
TOST230217C000270002023-02-03 2:35PM EST27.000.450.400.50-0.17-27.42%101,21980.57%
TOST230217C000280002023-02-02 3:52PM EST28.000.450.250.350.00-46172881.05%
TOST230217C000290002023-02-02 1:48PM EST29.000.290.150.250.00-10420582.03%
TOST230217C000300002023-02-03 1:31PM EST30.000.130.100.15-0.02-13.33%1341281.84%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TOST230217P000100002023-01-03 11:58AM EST10.000.040.000.750.00--1337.11%
TOST230217P000120002023-01-17 3:47PM EST12.000.010.000.050.00-14165.63%
TOST230217P000130002023-01-09 11:06AM EST13.000.200.000.050.00-580146.88%
TOST230217P000140002023-02-02 1:20PM EST14.000.020.000.050.00-169131.25%
TOST230217P000150002023-02-02 1:20PM EST15.000.040.000.750.00-5122200.39%
TOST230217P000160002023-02-01 11:00AM EST16.000.050.000.300.00-1145140.63%
TOST230217P000170002023-02-01 1:29PM EST17.000.100.000.250.00-3169117.97%
TOST230217P000180002023-02-03 3:50PM EST18.000.100.050.15-0.04-28.57%1036696.48%
TOST230217P000190002023-02-03 1:04PM EST19.000.180.100.20+0.05+38.46%151,81189.84%
TOST230217P000200002023-02-02 3:28PM EST20.000.210.250.35-0.04-16.00%11,69891.21%
TOST230217P000210002023-02-02 12:04PM EST21.000.480.400.550.00-2316188.09%
TOST230217P000220002023-02-03 3:53PM EST22.000.800.650.85+0.15+23.08%1,0071,08386.91%
TOST230217P000230002023-02-03 11:48AM EST23.000.931.051.20+0.03+3.33%404485.84%
TOST230217P000240002023-02-03 11:52AM EST24.001.421.451.65+0.07+5.19%543881.93%
TOST230217P000250002023-02-03 2:29PM EST25.002.162.102.25+0.33+18.03%14414883.40%
TOST230217P000300002023-02-02 2:29PM EST30.005.706.006.400.00-1367.97%