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

TOST
Toast, Inc.
stock NYSE

At Close
May 9, 2025 3:59:56 PM EDT
40.80USD+11.323%(+4.15)24,000,475
0.00Bid   0.00Ask   0.00Spread
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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,089829251,039


TOST May 23, 2025 Exp. - Volume by Strike
Puts
Calls

TOST May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

TOST May 23, 2025 Exp. - Max Pain @ $35.00

Puts
Calls


TOST May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C00%0TOST250523C00050000
46.00 C0.190%2105-02TOST250523C00046000
45.00 C0.26+116.67%22305-08TOST250523C00045000
44.00 C0.42+27.27%21705-08TOST250523C00044000
43.00 C0.43-12.24%114705-08TOST250523C00043000
42.00 C0.64+16.36%1470005-08TOST250523C00042000
41.50 C0.70-9.09%1305-08TOST250523C00041500
41.00 C0.94+67.86%153805-08TOST250523C00041000
40.50 C0.94-6.93%2405-08TOST250523C00040500
40.00 C1.10+11.11%11918105-08TOST250523C00040000
39.50 C00%0TOST250523C00039500
39.00 C1.42+25.66%394405-08TOST250523C00039000
38.50 C1.65-1.79%2305-08TOST250523C00038500
38.00 C1.80+18.42%66705-08TOST250523C00038000
37.50 C2.050%282805-08TOST250523C00037500
37.00 C2.30+21.05%4810705-08TOST250523C00037000
36.50 C2.580.00%534205-08TOST250523C00036500
36.00 C2.80+21.74%12015305-08TOST250523C00036000
35.50 C3.17+26.80%1205-08TOST250523C00035500
35.00 C3.45+24.55%669805-08TOST250523C00035000
34.50 C3.95+23.44%1105-08TOST250523C00034500
34.00 C3.50-5.41%15405-07TOST250523C00034000
33.50 C4.540%12505-08TOST250523C00033500
33.00 C4.43+2.07%202005-02TOST250523C00033000
32.50 C00%0TOST250523C00032500
32.00 C4.97+4.63%56205-08TOST250523C00032000
31.50 C00%0TOST250523C00031500
31.00 C5.70+2.70%64405-08TOST250523C00031000
30.50 C6.470%10505-08TOST250523C00030500
30.00 C7.40+20.52%163605-08TOST250523C00030000
29.00 C8.21+15.80%84905-08TOST250523C00029000
28.00 C8.70+10.41%152405-08TOST250523C00028000
27.00 C9.27+3.23%51805-08TOST250523C00027000
26.00 C9.78+2.41%212105-01TOST250523C00026000
25.00 C11.10-1.68%16505-02TOST250523C00025000
24.00 C12.10-2.02%8804-24TOST250523C00024000
23.00 C11.650%1004-17TOST250523C00023000
22.00 C11.950%1004-17TOST250523C00022000
21.00 C14.80+11.28%1804-23TOST250523C00021000
20.00 C14.500%1004-17TOST250523C00020000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0TOST250523P00050000
46.00 P00%0TOST250523P00046000
45.00 P00%0TOST250523P00045000
44.00 P00%0TOST250523P00044000
43.00 P7.400%16805-01TOST250523P00043000
42.00 P00%0TOST250523P00042000
41.50 P00%0TOST250523P00041500
41.00 P5.76-2.87%51705-08TOST250523P00041000
40.50 P00%0TOST250523P00040500
40.00 P4.35-18.69%343905-08TOST250523P00040000
39.50 P4.28-11.93%10605-08TOST250523P00039500
39.00 P4.07-11.52%102105-08TOST250523P00039000
38.50 P00%0TOST250523P00038500
38.00 P3.04-23.23%520205-08TOST250523P00038000
37.50 P3.500%1105-07TOST250523P00037500
37.00 P2.50-14.68%463405-08TOST250523P00037000
36.50 P00%0TOST250523P00036500
36.00 P1.94-29.96%138605-08TOST250523P00036000
35.50 P1.87-23.67%4605-08TOST250523P00035500
35.00 P1.60-27.27%53505-08TOST250523P00035000
34.50 P00%0TOST250523P00034500
34.00 P1.29-32.46%6217605-08TOST250523P00034000
33.50 P1.650%2205-06TOST250523P00033500
33.00 P1.04-35.00%111705-08TOST250523P00033000
32.50 P1.02-15.70%2705-08TOST250523P00032500
32.00 P0.75-29.91%147905-08TOST250523P00032000
31.50 P0.65-37.50%10705-08TOST250523P00031500
31.00 P0.55-25.68%139205-08TOST250523P00031000
30.50 P0.800%111105-07TOST250523P00030500
30.00 P0.40-42.86%93305-08TOST250523P00030000
29.00 P0.28-69.57%162005-08TOST250523P00029000
28.00 P0.19-51.28%31805-08TOST250523P00028000
27.00 P0.11-59.26%201605-08TOST250523P00027000
26.00 P0.12-60.00%103005-08TOST250523P00026000
25.00 P0.61-59.87%4304-11TOST250523P00025000
24.00 P1.140%2204-07TOST250523P00024000
23.00 P0.980%959504-07TOST250523P00023000
22.00 P0.37-50.67%1104-09TOST250523P00022000
21.00 P00%0TOST250523P00021000
20.00 P00%0TOST250523P00020000


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