Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.91-0.36 (-2.18%)
At close: 04:00PM EDT
15.93 +0.02 (+0.09%)
Pre-market: 07:49AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117C000025002023-03-20 3:59PM EDT2.5012.640.000.000.00-140.00%
BYND250117C000050002023-03-03 2:27PM EDT5.0012.990.000.000.00-1360.00%
BYND250117C000075002023-03-03 4:31PM EDT7.5011.050.000.000.00-104680.00%
BYND250117C000100002023-03-24 3:34PM EDT10.006.400.000.000.00-49510.00%
BYND250117C000125002023-03-21 9:35AM EDT12.504.750.000.000.00-201,0630.00%
BYND250117C000150002023-03-27 12:13PM EDT15.003.950.000.000.00-162,4720.00%
BYND250117C000175002023-03-24 2:12PM EDT17.503.480.000.000.00-909801.56%
BYND250117C000200002023-03-27 11:39AM EDT20.002.550.000.000.00-76033.13%
BYND250117C000225002023-03-22 10:13AM EDT22.502.620.000.000.00-11536.25%
BYND250117C000250002023-03-22 12:02PM EDT25.002.250.000.000.00-29966.25%
BYND250117C000270002023-03-24 11:34AM EDT27.002.600.000.000.00-236012.50%
BYND250117C000300002023-03-23 10:18AM EDT30.001.900.000.000.00-51,62612.50%
BYND250117C000350002023-03-27 3:58PM EDT35.001.500.000.000.00-227312.50%
BYND250117C000370002023-03-15 10:52AM EDT37.002.020.000.000.00-1412.50%
BYND250117C000400002023-03-27 1:21PM EDT40.001.040.000.000.00-52,46112.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117P000025002023-03-27 2:38PM EDT2.501.070.000.000.00-101,89525.00%
BYND250117P000050002023-03-24 1:13PM EDT5.002.280.000.000.00-110,69525.00%
BYND250117P000075002023-03-23 11:15AM EDT7.504.160.000.000.00-55,93312.50%
BYND250117P000100002023-03-27 11:38AM EDT10.006.000.000.000.00-21,1306.25%
BYND250117P000125002023-03-24 3:11PM EDT12.507.970.000.000.00-11,2786.25%
BYND250117P000150002023-03-24 3:13PM EDT15.0010.050.000.000.00-22,3061.56%
BYND250117P000175002023-03-23 9:33AM EDT17.5012.200.000.000.00-16170.00%
BYND250117P000200002023-03-16 3:56PM EDT20.0014.000.000.000.00-102130.00%
BYND250117P000225002023-02-28 3:16PM EDT22.5015.660.000.000.00-22110.00%
BYND250117P000250002023-02-24 4:50PM EDT25.0017.5018.1519.350.00-3878148.49%
BYND250117P000270002023-02-06 11:26AM EDT27.0019.4019.1020.200.00--1135.43%
BYND250117P000300002023-02-24 10:55AM EDT30.0022.0022.6023.950.00-2294149.00%
BYND250117P000350002023-02-03 3:15PM EDT35.0026.2025.1527.050.00-2248125.93%
BYND250117P000400002023-03-17 2:49PM EDT40.0031.950.000.000.00-21740.00%