Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.81+0.23 (+3.03%)
At close: 04:00PM EST
7.77 -0.04 (-0.51%)
After hours: 04:24PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240517C000010002024-02-15 2:53PM EST1.006.256.507.050.00-20371.09%
BYND240517C000020002024-02-15 2:06PM EST2.005.155.506.050.00-20239.84%
BYND240517C000040002024-02-22 10:26AM EST4.003.053.504.050.00-113128.52%
BYND240517C000050002024-02-22 1:07PM EST5.002.602.473.100.00-1821100.78%
BYND240517C000060002024-02-16 12:34PM EST6.001.451.742.330.00-137463.48%
BYND240517C000070002024-02-22 3:49PM EST7.001.521.311.56+0.19+14.29%12,57068.95%
BYND240517C000080002024-02-23 9:30AM EST8.001.070.711.08+0.11+11.46%146265.14%
BYND240517C000090002024-02-23 3:40PM EST9.000.860.341.12+0.15+21.13%12062876.86%
BYND240517C000100002024-02-23 10:23AM EST10.000.570.320.80+0.04+7.55%2764481.93%
BYND240517C000110002024-02-23 3:11PM EST11.000.490.280.70+0.04+8.89%150490.23%
BYND240517C000120002024-02-23 3:11PM EST12.000.400.130.62+0.11+37.93%45791.99%
BYND240517C000130002024-02-21 10:31AM EST13.000.250.050.49-0.03-10.71%21291.60%
BYND240517C000140002024-02-22 9:32AM EST14.000.440.010.470.00-112296.48%
BYND240517C000150002024-02-14 10:02AM EST15.000.150.000.430.00-4369100.78%
BYND240517C000160002024-02-14 10:40AM EST16.000.090.010.260.00-21496.29%
BYND240517C000170002024-01-30 11:33AM EST17.000.120.010.370.00-15110.16%
BYND240517C000180002024-01-08 9:30AM EST18.000.390.000.000.00--150.00%
BYND240517C000190002024-02-09 11:44AM EST19.000.240.010.400.00-1445122.85%
BYND240517C000200002024-02-06 3:12PM EST20.000.090.010.550.00-12,548137.31%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240517P000010002024-01-17 3:37PM EST1.000.030.000.150.00-1480268.75%
BYND240517P000020002024-02-16 1:00PM EST2.000.100.010.110.00-522168.75%
BYND240517P000030002024-02-23 1:26PM EST3.000.190.140.28-0.11-36.67%8208166.41%
BYND240517P000040002024-02-20 10:27AM EST4.000.550.230.780.00-301,306169.14%
BYND240517P000050002024-02-23 11:56AM EST5.000.810.741.07-0.52-39.10%22,472169.92%
BYND240517P000060002024-02-23 2:49PM EST6.001.481.401.75-0.06-3.90%3579185.35%
BYND240517P000070002024-02-23 1:26PM EST7.002.092.072.95-0.39-15.73%91,544212.31%
BYND240517P000080002024-02-23 11:56AM EST8.002.942.423.40-0.11-3.61%2370191.50%
BYND240517P000090002024-02-21 3:29PM EST9.003.853.104.150.00-8183191.89%
BYND240517P000100002024-02-23 12:12PM EST10.004.653.855.25-0.45-8.82%21,054203.81%
BYND240517P000110002024-02-23 12:42PM EST11.005.324.705.85-0.77-12.64%3409199.80%
BYND240517P000120002024-02-15 10:40AM EST12.006.605.657.000.00-1046215.63%
BYND240517P000130002024-02-23 12:42PM EST13.007.336.558.85-0.39-5.05%316251.95%
BYND240517P000140002024-02-09 10:42AM EST14.008.377.509.000.00-616231.54%
BYND240517P000150002024-02-22 12:01PM EST15.009.808.4010.250.00-3237245.31%
BYND240517P000160002024-02-21 11:37AM EST16.0010.809.3511.150.00-32248.44%
BYND240517P000170002024-02-20 11:24AM EST17.0011.5710.3012.150.00-34254.10%
BYND240517P000180002024-01-05 11:33AM EST18.0011.7112.4512.850.00-30289.26%
BYND240517P000190002024-01-16 1:57PM EST19.0012.7912.9013.400.00-1010262.21%
BYND240517P000200002024-02-20 12:38PM EST20.0014.0813.2015.650.00-11286.33%