Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,395.73 +22.04 (+0.09%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST230217C00015000 | 2023-02-03 3:27PM EST | 15.00 | 8.90 | 8.50 | 9.20 | +1.70 | +23.61% | 6 | 59 | 50.00% |
| TOST230217C00016000 | 2023-01-17 11:25AM EST | 16.00 | 4.60 | 7.60 | 8.20 | 0.00 | - | 5 | 7 | 113.28% |
| TOST230217C00017000 | 2023-02-01 10:50AM EST | 17.00 | 5.30 | 6.60 | 7.10 | 0.00 | - | 1 | 7 | 50.00% |
| TOST230217C00018000 | 2023-02-02 11:07AM EST | 18.00 | 6.45 | 5.70 | 6.10 | 0.00 | - | 17 | 96 | 83.98% |
| TOST230217C00019000 | 2023-02-02 2:38PM EST | 19.00 | 5.55 | 4.80 | 5.20 | 0.00 | - | 51 | 323 | 89.84% |
| TOST230217C00020000 | 2023-02-03 1:33PM EST | 20.00 | 4.10 | 3.90 | 4.30 | -0.70 | -14.58% | 75 | 625 | 85.94% |
| TOST230217C00021000 | 2023-02-03 2:01PM EST | 21.00 | 3.30 | 3.20 | 3.50 | -0.39 | -10.57% | 1 | 730 | 90.14% |
| TOST230217C00022000 | 2023-02-03 1:24PM EST | 22.00 | 2.58 | 2.50 | 2.75 | -0.42 | -14.00% | 6 | 970 | 88.48% |
| TOST230217C00023000 | 2023-02-03 11:17AM EST | 23.00 | 2.19 | 1.90 | 2.05 | -0.06 | -2.67% | 35 | 791 | 85.84% |
| TOST230217C00024000 | 2023-02-03 3:36PM EST | 24.00 | 1.42 | 1.30 | 1.55 | -0.35 | -19.77% | 24 | 786 | 83.30% |
| TOST230217C00025000 | 2023-02-03 3:54PM EST | 25.00 | 0.95 | 1.00 | 1.10 | -0.50 | -34.48% | 198 | 1,379 | 84.86% |
| TOST230217C00026000 | 2023-02-03 2:29PM EST | 26.00 | 0.70 | 0.65 | 0.75 | -0.22 | -23.91% | 137 | 381 | 82.32% |
| TOST230217C00027000 | 2023-02-03 2:35PM EST | 27.00 | 0.45 | 0.40 | 0.50 | -0.17 | -27.42% | 10 | 1,219 | 80.57% |
| TOST230217C00028000 | 2023-02-02 3:52PM EST | 28.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 461 | 728 | 81.05% |
| TOST230217C00029000 | 2023-02-02 1:48PM EST | 29.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 104 | 205 | 82.03% |
| TOST230217C00030000 | 2023-02-03 1:31PM EST | 30.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 13 | 412 | 81.84% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST230217P00010000 | 2023-01-03 11:58AM EST | 10.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 337.11% |
| TOST230217P00012000 | 2023-01-17 3:47PM EST | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 165.63% |
| TOST230217P00013000 | 2023-01-09 11:06AM EST | 13.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 80 | 146.88% |
| TOST230217P00014000 | 2023-02-02 1:20PM EST | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 131.25% |
| TOST230217P00015000 | 2023-02-02 1:20PM EST | 15.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 122 | 200.39% |
| TOST230217P00016000 | 2023-02-01 11:00AM EST | 16.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 145 | 140.63% |
| TOST230217P00017000 | 2023-02-01 1:29PM EST | 17.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 169 | 117.97% |
| TOST230217P00018000 | 2023-02-03 3:50PM EST | 18.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 10 | 366 | 96.48% |
| TOST230217P00019000 | 2023-02-03 1:04PM EST | 19.00 | 0.18 | 0.10 | 0.20 | +0.05 | +38.46% | 15 | 1,811 | 89.84% |
| TOST230217P00020000 | 2023-02-02 3:28PM EST | 20.00 | 0.21 | 0.25 | 0.35 | -0.04 | -16.00% | 1 | 1,698 | 91.21% |
| TOST230217P00021000 | 2023-02-02 12:04PM EST | 21.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 23 | 161 | 88.09% |
| TOST230217P00022000 | 2023-02-03 3:53PM EST | 22.00 | 0.80 | 0.65 | 0.85 | +0.15 | +23.08% | 1,007 | 1,083 | 86.91% |
| TOST230217P00023000 | 2023-02-03 11:48AM EST | 23.00 | 0.93 | 1.05 | 1.20 | +0.03 | +3.33% | 40 | 44 | 85.84% |
| TOST230217P00024000 | 2023-02-03 11:52AM EST | 24.00 | 1.42 | 1.45 | 1.65 | +0.07 | +5.19% | 54 | 38 | 81.93% |
| TOST230217P00025000 | 2023-02-03 2:29PM EST | 25.00 | 2.16 | 2.10 | 2.25 | +0.33 | +18.03% | 144 | 148 | 83.40% |
| TOST230217P00030000 | 2023-02-02 2:29PM EST | 30.00 | 5.70 | 6.00 | 6.40 | 0.00 | - | 1 | 3 | 67.97% |
© 2023 Yahoo. All rights reserved.
