Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.22-1.49 (-4.29%)
At close: 04:00PM EDT
32.39 -0.83 (-2.50%)
Pre-market: 06:51AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221118C000025002022-07-15 2:13PM EDT2.5030.7033.0035.350.00--00.00%
BYND221118C000050002022-07-19 2:01PM EDT5.0032.2027.9028.800.00--0198.83%
BYND221118C000100002022-08-05 10:26AM EDT10.0027.500.000.000.00-110.00%
BYND221118C000125002022-08-18 9:42AM EDT12.5021.500.000.000.00-32400.00%
BYND221118C000150002022-08-05 1:27PM EDT15.0024.100.000.000.00-210.00%
BYND221118C000175002022-08-11 3:38PM EDT17.5018.850.000.000.00-30000.00%
BYND221118C000200002022-08-18 3:48PM EDT20.0013.620.000.000.00-1160.00%
BYND221118C000225002022-08-18 3:58PM EDT22.5011.490.000.000.00-5572,5840.00%
BYND221118C000250002022-08-18 3:48PM EDT25.009.820.000.000.00-11910.00%
BYND221118C000300002022-08-18 12:59PM EDT30.006.770.000.000.00-5500.00%
BYND221118C000350002022-08-18 3:58PM EDT35.004.700.000.000.00-6131,4793.13%
BYND221118C000400002022-08-18 1:43PM EDT40.003.350.000.000.00-171,4946.25%
BYND221118C000450002022-08-18 3:29PM EDT45.002.170.000.000.00-141,45112.50%
BYND221118C000500002022-08-18 3:39PM EDT50.001.700.000.000.00-5115,19625.00%
BYND221118C000550002022-08-18 3:57PM EDT55.001.240.000.000.00-254025.00%
BYND221118C000600002022-08-18 10:10AM EDT60.000.870.000.000.00-18025.00%
BYND221118C000650002022-08-18 3:58PM EDT65.000.700.000.000.00-941,54525.00%
BYND221118C000700002022-08-17 11:30AM EDT70.000.630.000.000.00-449625.00%
BYND221118C000750002022-08-18 11:04AM EDT75.000.440.000.000.00-101,11925.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221118P000025002022-08-08 3:21PM EDT2.500.050.000.000.00-675,18450.00%
BYND221118P000050002022-08-18 1:54PM EDT5.000.030.000.000.00-31,57250.00%
BYND221118P000075002022-08-18 1:41PM EDT7.500.160.000.000.00-239850.00%
BYND221118P000100002022-08-18 2:18PM EDT10.000.350.000.000.00-1932,93450.00%
BYND221118P000125002022-08-18 11:07AM EDT12.500.550.000.000.00-12,66450.00%
BYND221118P000150002022-08-18 3:57PM EDT15.000.910.000.000.00-282,10225.00%
BYND221118P000175002022-08-18 2:56PM EDT17.501.390.000.000.00-301,61525.00%
BYND221118P000200002022-08-18 3:21PM EDT20.001.950.000.000.00-41,52225.00%
BYND221118P000225002022-08-18 3:48PM EDT22.502.760.000.000.00-1,0583,23225.00%
BYND221118P000250002022-08-18 10:53AM EDT25.003.400.000.000.00-21,07812.50%
BYND221118P000300002022-08-18 1:43PM EDT30.005.800.000.000.00-571,8136.25%
BYND221118P000350002022-08-18 3:39PM EDT35.008.990.000.000.00-231,9960.00%
BYND221118P000400002022-08-18 12:14PM EDT40.0012.250.000.000.00-11,1120.00%
BYND221118P000450002022-08-17 2:39PM EDT45.0014.900.000.000.00-1900.00%
BYND221118P000500002022-08-18 2:54PM EDT50.0020.600.000.000.00-5012,2110.00%
BYND221118P000550002022-08-18 3:57PM EDT55.0025.010.000.000.00-2864730.00%
BYND221118P000600002022-08-16 12:40PM EDT60.0029.160.000.000.00-12050.00%
BYND221118P000650002022-08-18 3:58PM EDT65.0034.550.000.000.00-973860.00%
BYND221118P000700002022-08-10 12:47PM EDT70.0038.350.000.000.00-12030.00%
BYND221118P000750002022-08-18 10:48AM EDT75.0044.000.000.000.00-25600.00%