Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TOST
Toast, Inc.
stock NYSE

At Close
May 9, 2025 3:59:56 PM EDT
40.80USD+11.323%(+4.15)23,944,579
40.78Bid   40.84Ask   0.06Spread
Pre-market
May 9, 2025 9:28:30 AM EDT
39.89USD+8.840%(+3.24)51,449
After-hours
May 9, 2025 4:50:30 PM EDT
40.80USD0.000%(0.00)666,926
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,4492,7171713,611


TOST May 9, 2025 Exp. - Volume by Strike
Puts
Calls

TOST May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

TOST May 9, 2025 Exp. - Max Pain @ $36.00

Puts
Calls


TOST May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.030%6605-08TOST250509C00050000
48.50 C0.020.00%2526805-08TOST250509C00048500
48.00 C0.01-66.67%121105-07TOST250509C00048000
47.50 C0.160%1105-07TOST250509C00047500
47.00 C0.030%1045205-02TOST250509C00047000
46.50 C00%0TOST250509C00046500
46.00 C0.04-66.67%1205-06TOST250509C00046000
45.50 C0.08-79.49%565605-08TOST250509C00045500
45.00 C0.07-46.15%142605-08TOST250509C00045000
44.50 C0.11+120.00%41405-08TOST250509C00044500
44.00 C0.080.00%172605-08TOST250509C00044000
43.50 C0.16+60.00%312905-08TOST250509C00043500
43.00 C0.14-6.67%29247005-08TOST250509C00043000
42.50 C0.21-30.00%6705-08TOST250509C00042500
42.00 C0.29+38.10%6251,01305-08TOST250509C00042000
41.50 C0.35+20.69%11214005-08TOST250509C00041500
41.00 C0.46+43.75%27139605-08TOST250509C00041000
40.50 C0.72+71.43%11216605-08TOST250509C00040500
40.00 C0.70+32.08%4331,21805-08TOST250509C00040000
39.50 C0.82+24.24%6210005-08TOST250509C00039500
39.00 C1.20+55.84%35549405-08TOST250509C00039000
38.50 C1.39+57.95%36538205-08TOST250509C00038500
38.00 C1.41+35.58%21466205-08TOST250509C00038000
37.50 C1.60+15.94%44342505-08TOST250509C00037500
37.00 C1.84+22.67%60966705-08TOST250509C00037000
36.50 C2.17+33.13%47269605-08TOST250509C00036500
36.00 C2.40+37.93%2,66070105-08TOST250509C00036000
35.50 C2.58+27.09%22070305-08TOST250509C00035500
35.00 C2.94+22.50%18439505-08TOST250509C00035000
34.50 C2.61-2.25%212805-07TOST250509C00034500
34.00 C3.60+22.03%822905-08TOST250509C00034000
33.50 C4.05+24.62%111505-08TOST250509C00033500
33.00 C4.35+24.29%1013305-08TOST250509C00033000
32.50 C4.44+13.85%42305-08TOST250509C00032500
32.00 C5.52+27.19%422005-08TOST250509C00032000
31.50 C00%0TOST250509C00031500
31.00 C5.90+22.92%996305-08TOST250509C00031000
30.50 C00%0TOST250509C00030500
30.00 C6.93+17.46%112305-08TOST250509C00030000
29.50 C00%0TOST250509C00029500
29.00 C7.000%17904-28TOST250509C00029000
28.50 C7.740%16804-28TOST250509C00028500
28.00 C8.45+4.06%11704-29TOST250509C00028000
27.50 C8.270%32804-30TOST250509C00027500
27.00 C9.10+4.36%101905-05TOST250509C00027000
26.50 C9.22-3.66%3805-06TOST250509C00026500
26.00 C9.33-7.35%21005-06TOST250509C00026000
25.50 C10.82+8.96%2205-08TOST250509C00025500
25.00 C11.52+11.52%31205-08TOST250509C00025000
24.50 C11.53+3.32%16805-05TOST250509C00024500
24.00 C12.090%16804-28TOST250509C00024000
23.50 C12.120%16804-30TOST250509C00023500
23.00 C12.63-3.44%16804-30TOST250509C00023000
22.50 C13.340%321604-28TOST250509C00022500
22.00 C13.60-1.59%162404-30TOST250509C00022000
21.00 C14.25-4.04%102405-06TOST250509C00021000
20.00 C15.50-2.08%21705-07TOST250509C00020000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P14.48+4.55%16104-30TOST250509P00050000
48.50 P13.010%16004-30TOST250509P00048500
48.00 P00%0TOST250509P00048000
47.50 P00%0TOST250509P00047500
47.00 P00%0TOST250509P00047000
46.50 P00%0TOST250509P00046500
46.00 P00%0TOST250509P00046000
45.50 P00%0TOST250509P00045500
45.00 P00%0TOST250509P00045000
44.50 P00%0TOST250509P00044500
44.00 P00%0TOST250509P00044000
43.50 P00%0TOST250509P00043500
43.00 P7.050%2104-25TOST250509P00043000
42.50 P00%0TOST250509P00042500
42.00 P6.32-28.67%2105-05TOST250509P00042000
41.50 P5.400%6605-08TOST250509P00041500
41.00 P5.58+0.54%6804-29TOST250509P00041000
40.50 P4.400%232305-08TOST250509P00040500
40.00 P5.05+7.45%111405-07TOST250509P00040000
39.50 P3.75-17.58%23105-08TOST250509P00039500
39.00 P3.16-27.36%8905-08TOST250509P00039000
38.50 P3.75+1.35%22505-07TOST250509P00038500
38.00 P2.64-22.35%2715505-08TOST250509P00038000
37.50 P2.44-23.75%2011605-08TOST250509P00037500
37.00 P2.03-29.76%78078605-08TOST250509P00037000
36.50 P1.69-33.46%1,4381,33205-08TOST250509P00036500
36.00 P1.65-29.18%2,56199405-08TOST250509P00036000
35.50 P1.37-31.84%35158105-08TOST250509P00035500
35.00 P1.25-28.16%31447705-08TOST250509P00035000
34.50 P1.09-24.83%6441,38805-08TOST250509P00034500
34.00 P0.88-37.14%1,09190205-08TOST250509P00034000
33.50 P0.75-35.34%12118605-08TOST250509P00033500
33.00 P0.63-35.05%35951205-08TOST250509P00033000
32.50 P0.49-42.35%9310705-08TOST250509P00032500
32.00 P0.40-47.37%8171,46005-08TOST250509P00032000
31.50 P0.32-39.62%47977305-08TOST250509P00031500
31.00 P0.26-39.53%64472005-08TOST250509P00031000
30.50 P0.12-71.43%30618005-08TOST250509P00030500
30.00 P0.15-53.13%86086805-08TOST250509P00030000
29.50 P0.09-62.50%13716805-08TOST250509P00029500
29.00 P0.07-70.83%4812005-08TOST250509P00029000
28.50 P0.06-68.42%457605-08TOST250509P00028500
28.00 P0.04-71.43%26241805-08TOST250509P00028000
27.50 P00%0TOST250509P00027500
27.00 P0.02-71.43%9326005-08TOST250509P00027000
26.50 P0.01-97.30%46046305-08TOST250509P00026500
26.00 P0.04-20.00%14614905-08TOST250509P00026000
25.50 P0.03-82.35%194005-08TOST250509P00025500
25.00 P0.02-94.74%333605-08TOST250509P00025000
24.50 P0.04-73.33%2105-02TOST250509P00024500
24.00 P0.080%121204-30TOST250509P00024000
23.50 P0.02-83.33%40621505-02TOST250509P00023500
23.00 P0.020%4405-06TOST250509P00023000
22.50 P00%0TOST250509P00022500
22.00 P00%0TOST250509P00022000
21.00 P00%0TOST250509P00021000
20.00 P0.17-57.50%101004-15TOST250509P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC