Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.41+0.01 (+0.16%)
At close: 04:00PM EDT
6.43 +0.02 (+0.31%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117C000025002024-04-18 10:18AM EDT2.503.803.605.450.00-323148.44%
BYND250117C000050002024-04-17 1:26PM EDT5.002.151.882.430.00-10085369.24%
BYND250117C000075002024-04-18 11:25AM EDT7.501.311.171.450.00-14,92776.76%
BYND250117C000100002024-04-19 1:59PM EDT10.001.070.961.11+0.06+5.94%1712,91189.11%
BYND250117C000125002024-04-19 9:30AM EDT12.500.990.591.25+0.24+32.00%403,68299.90%
BYND250117C000150002024-04-19 2:00PM EDT15.000.620.550.830.00-483,490100.29%
BYND250117C000175002024-04-15 10:57AM EDT17.500.530.400.590.00-45,43298.54%
BYND250117C000200002024-04-19 3:18PM EDT20.000.430.350.44-0.01-2.27%56,69999.61%
BYND250117C000225002024-04-17 2:13PM EDT22.500.310.250.460.00-10243102.93%
BYND250117C000250002024-04-18 10:58AM EDT25.000.350.250.400.00-15,411106.06%
BYND250117C000270002024-04-08 11:26AM EDT27.000.390.200.370.00-3579106.64%
BYND250117C000300002024-04-19 10:31AM EDT30.000.230.200.26+0.03+15.00%11,719106.84%
BYND250117C000320002024-04-19 10:40AM EDT32.000.210.120.33-0.02-8.70%6219109.38%
BYND250117C000350002024-04-10 12:01PM EDT35.000.270.060.290.00-31273108.20%
BYND250117C000370002024-03-18 2:29PM EDT37.000.430.100.250.00-2668110.55%
BYND250117C000400002024-04-19 3:58PM EDT40.000.190.190.21+0.04+26.67%1564,271116.80%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117P000025002024-04-19 12:07PM EDT2.500.630.560.69-0.02-3.08%105,581149.61%
BYND250117P000050002024-04-19 1:59PM EDT5.002.252.132.33+0.04+1.81%11243,414158.98%
BYND250117P000075002024-04-19 12:04PM EDT7.504.204.054.30+0.05+1.20%10232,664163.38%
BYND250117P000100002024-04-19 12:56PM EDT10.006.256.106.40-0.13-2.04%211,563164.36%
BYND250117P000125002024-04-19 11:47AM EDT12.508.498.308.80-0.08-0.93%412,626170.80%
BYND250117P000150002024-04-19 11:47AM EDT15.0010.7710.5511.10-0.13-1.19%11,203172.56%
BYND250117P000175002024-04-15 10:20AM EDT17.5013.3512.8513.40+0.20+1.52%13,030173.24%
BYND250117P000200002024-04-19 1:58PM EDT20.0015.5115.2015.80+0.86+5.87%12,886175.68%
BYND250117P000225002024-03-20 3:03PM EDT22.5017.2917.6518.150.00-1212178.03%
BYND250117P000250002024-04-08 9:44AM EDT25.0019.6519.9520.550.00-11,848177.25%
BYND250117P000270002024-04-18 11:20AM EDT27.0022.1321.9522.500.00-1240180.37%
BYND250117P000300002024-02-29 1:35PM EDT30.0024.1923.9524.500.00-12321135.94%
BYND250117P000320002024-01-22 10:57AM EDT32.0026.2227.1029.000.00-1297227.05%
BYND250117P000350002024-02-28 10:40AM EDT35.0029.2828.6029.350.00-1349127.15%
BYND250117P000370002024-02-28 10:46AM EDT37.0031.1630.5531.350.00-614127.83%
BYND250117P000400002024-04-19 3:05PM EDT40.0034.9034.4535.00+0.20+0.58%15740177.25%