Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.51+0.06 (+0.63%)
As of 10:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117C000025002023-08-23 9:57AM EDT2.509.006.607.700.00-1581.05%
BYND250117C000050002023-09-22 2:34PM EDT5.004.554.405.000.00-54363.18%
BYND250117C000075002023-09-27 3:27PM EDT7.502.772.733.350.00-2,0183,76158.01%
BYND250117C000100002023-09-28 11:32AM EDT10.002.251.872.380.00-1010,58953.96%
BYND250117C000125002023-09-28 3:55PM EDT12.501.501.371.860.00-21,40358.50%
BYND250117C000150002023-09-28 3:29PM EDT15.001.301.061.350.00-102,69360.06%
BYND250117C000175002023-09-27 2:40PM EDT17.501.000.821.120.00-1011,69562.50%
BYND250117C000200002023-09-28 12:42PM EDT20.000.760.671.210.00-22,81468.41%
BYND250117C000225002023-09-28 11:16AM EDT22.500.800.431.010.00-116767.68%
BYND250117C000250002023-09-29 9:40AM EDT25.000.550.500.760.00-21,71769.48%
BYND250117C000270002023-09-11 9:43AM EDT27.000.890.400.670.00-254269.53%
BYND250117C000300002023-09-28 3:01PM EDT30.000.240.340.550.00-51,71070.51%
BYND250117C000320002023-09-28 10:58AM EDT32.000.420.290.700.00-17974.90%
BYND250117C000350002023-09-21 9:30AM EDT35.000.400.270.530.00-426474.61%
BYND250117C000370002023-09-15 12:27PM EDT37.000.480.250.560.00-506576.86%
BYND250117C000400002023-09-28 12:33PM EDT40.000.300.230.460.00-83,34077.05%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117P000025002023-09-26 2:09PM EDT2.500.450.240.520.00-22,456108.20%
BYND250117P000050002023-09-27 1:47PM EDT5.001.621.461.570.00-125,711109.57%
BYND250117P000075002023-09-27 3:27PM EDT7.503.042.683.100.00-2,01625,906104.64%
BYND250117P000100002023-09-26 10:41AM EDT10.004.704.655.000.00-312,152109.67%
BYND250117P000125002023-09-27 11:01AM EDT12.506.856.307.000.00-1201,769106.84%
BYND250117P000150002023-09-21 2:55PM EDT15.008.558.509.100.00-11,826109.28%
BYND250117P000175002023-09-26 1:11PM EDT17.5010.8610.7011.250.00-6621110.25%
BYND250117P000200002023-09-25 10:49AM EDT20.0012.9512.6513.500.00-51,757108.03%
BYND250117P000225002023-09-20 2:00PM EDT22.5015.0014.9015.800.00-4212108.74%
BYND250117P000250002023-09-25 9:30AM EDT25.0017.8017.2518.050.00-11,827109.18%
BYND250117P000270002023-09-26 2:00PM EDT27.0019.7519.2520.000.00-12241112.21%
BYND250117P000300002023-09-12 10:59AM EDT30.0021.3822.0522.700.00-33309111.08%
BYND250117P000320002023-09-25 11:18AM EDT32.0023.8223.7024.850.00-3292111.52%
BYND250117P000350002023-09-25 9:30AM EDT35.0026.8326.6527.450.00-3335109.81%
BYND250117P000370002023-09-27 10:45AM EDT37.0029.0028.5029.500.00-57110.84%
BYND250117P000400002023-09-27 10:17AM EDT40.0031.8431.2032.600.00-3418111.48%