Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.15-0.17 (-2.30%)
As of 11:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND241115C000010002024-04-10 3:36PM EDT1.006.055.807.600.00--0366.41%
BYND241115C000020002024-04-23 11:30AM EDT2.004.304.855.400.00--10162.11%
BYND241115C000030002024-04-25 2:33PM EDT3.003.353.854.450.00--1122.27%
BYND241115C000040002024-05-16 9:49AM EDT4.003.602.073.450.00-1388.67%
BYND241115C000050002024-05-14 10:10AM EDT5.004.401.542.730.00-2184.96%
BYND241115C000060002024-05-14 1:16PM EDT6.003.501.692.170.00-71270.51%
BYND241115C000070002024-05-21 11:33AM EDT7.001.601.451.790.00-104979.49%
BYND241115C000080002024-05-22 2:19PM EDT8.001.251.151.57-0.31-19.87%17384.47%
BYND241115C000090002024-05-22 11:39AM EDT9.001.270.941.540.00-72992.58%
BYND241115C000100002024-05-21 9:57AM EDT10.001.080.901.140.00-189892.68%
BYND241115C000110002024-05-23 9:35AM EDT11.000.910.671.13-1.24-57.67%114895.90%
BYND241115C000120002024-05-22 12:26PM EDT12.000.750.551.010.00-47097.46%
BYND241115C000130002024-05-23 10:28AM EDT13.000.600.480.70+0.04+7.14%332393.46%
BYND241115C000140002024-05-17 3:33PM EDT14.000.750.440.770.00-512100.39%
BYND241115C000150002024-05-14 1:21PM EDT15.000.970.000.630.00-31386.13%
BYND241115C000160002024-05-22 12:26PM EDT16.000.550.360.650.00-4277104.49%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND241115P000010002024-04-29 3:39PM EDT1.000.070.010.060.00-23154.69%
BYND241115P000020002024-05-20 9:30AM EDT2.000.120.080.190.00-12130135.55%
BYND241115P000030002024-05-21 3:36PM EDT3.000.470.410.60+0.04+9.30%5167149.80%
BYND241115P000040002024-05-23 10:20AM EDT4.000.860.841.100.00-62,388152.54%
BYND241115P000050002024-05-20 3:58PM EDT5.001.401.451.560.00-3241152.34%
BYND241115P000060002024-05-22 3:52PM EDT6.002.042.072.350.00-8226158.50%
BYND241115P000070002024-05-23 11:15AM EDT7.003.002.783.10+0.02+0.67%4110161.52%
BYND241115P000080002024-05-22 12:03PM EDT8.003.753.554.050.00-273169.04%
BYND241115P000090002024-05-20 10:11AM EDT9.004.654.354.950.00-1066173.44%
BYND241115P000100002024-05-15 2:52PM EDT10.005.505.205.700.00-433173.54%
BYND241115P000110002024-05-20 9:39AM EDT11.006.436.056.700.00-11178.91%
BYND241115P000120002024-05-20 12:14PM EDT12.007.316.907.550.00-116179.30%
BYND241115P000130002024-05-20 9:40AM EDT13.008.257.858.350.00-110180.18%
BYND241115P000140002024-05-03 9:43AM EDT14.008.958.759.400.00-525185.45%
BYND241115P000150002024-05-17 2:49PM EDT15.009.479.7010.350.00-1016188.77%
BYND241115P000160002024-05-06 10:03AM EDT16.0010.3910.5511.300.00-110189.16%