Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.69+0.03 (+0.08%)
At close: 04:00PM EDT
36.90 +0.21 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230217C000025002022-08-08 1:48PM EDT2.5037.2533.6534.850.00-20175.00%
BYND230217C000125002022-06-22 10:25AM EDT12.5014.0024.0025.250.00--199.95%
BYND230217C000150002022-07-21 2:01PM EDT15.0023.8021.2022.250.00-20054.30%
BYND230217C000175002022-08-05 10:30AM EDT17.5020.4018.5020.050.00-225051.95%
BYND230217C000200002022-08-12 9:43AM EDT20.0015.8516.3017.25-4.70-22.87%1164.70%
BYND230217C000225002022-08-03 2:59PM EDT22.5012.2514.1015.100.00-2450.00%
BYND230217C000250002022-08-12 3:07PM EDT25.0012.4011.7512.90-0.16-1.27%24058.01%
BYND230217C000300002022-08-09 3:19PM EDT30.009.148.909.950.00-42457.40%
BYND230217C000350002022-08-12 10:55AM EDT35.006.636.557.30-0.35-5.01%2754259.17%
BYND230217C000400002022-08-12 10:54AM EDT40.005.045.005.65-1.21-19.36%1036262.82%
BYND230217C000450002022-08-11 10:29AM EDT45.005.703.854.400.00-274665.33%
BYND230217C000500002022-08-12 10:45AM EDT50.002.902.933.60-0.35-10.77%10021267.66%
BYND230217C000550002022-08-08 9:43AM EDT55.004.652.312.830.00-192069.09%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230217P000025002022-08-12 12:32PM EDT2.500.110.010.15+0.01+10.00%25266182.81%
BYND230217P000050002022-08-12 12:06PM EDT5.000.280.120.39-0.05-15.15%10646162.89%
BYND230217P000075002022-08-12 11:20AM EDT7.500.550.380.74+0.03+5.77%46153.91%
BYND230217P000100002022-08-12 12:08PM EDT10.000.920.611.14+0.05+5.75%711142.48%
BYND230217P000125002022-08-12 11:26AM EDT12.501.391.261.64+0.05+3.73%25139.99%
BYND230217P000150002022-08-12 1:19PM EDT15.001.951.802.24+0.15+8.33%118134.28%
BYND230217P000175002022-08-12 12:01PM EDT17.502.592.382.84+0.14+5.71%4667127.83%
BYND230217P000200002022-08-10 2:47PM EDT20.003.403.153.550.00-122123.49%
BYND230217P000225002022-08-09 12:35PM EDT22.504.604.204.550.00-555122.61%
BYND230217P000250002022-08-12 3:49PM EDT25.005.395.255.60-0.11-2.00%277120.56%
BYND230217P000300002022-08-11 11:58AM EDT30.007.857.708.250.00-137118.80%
BYND230217P000350002022-08-12 9:47AM EDT35.0011.6210.7511.40+1.62+16.20%111119.24%
BYND230217P000400002022-08-12 11:45AM EDT40.0014.9314.2014.95+0.53+3.68%212120.51%
BYND230217P000450002022-08-11 10:23AM EDT45.0016.7517.8018.950.00-511122.14%
BYND230217P000500002022-08-11 10:23AM EDT50.0020.6021.6523.100.00-56123.67%
BYND230217P000600002022-08-09 3:10PM EDT60.0031.30--0.00---0.00%