Singapore markets close in 3 hours 26 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.19-0.80 (-4.45%)
At close: 04:00PM EST
17.28 +0.09 (+0.52%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230217C000100002023-02-07 10:42AM EST2023-02-177.300.000.000.00-1500.00%
BYND230224C000100002023-01-06 12:56PM EST2023-02-243.369.159.850.00-22467.19%
BYND230303C000100002023-02-07 2:05PM EST2023-03-036.900.000.000.00-600.00%
BYND230317C000100002023-02-07 12:01PM EST2023-03-177.340.000.000.00-1000.00%
BYND230519C000100002023-02-02 11:53AM EST2023-05-1910.200.000.000.00-100.00%
BYND230616C000100002023-02-07 10:36AM EST2023-06-167.300.000.000.00-200.00%
BYND230818C000100002023-02-07 12:54PM EST2023-08-187.600.000.000.00-100.00%
BYND240119C000100002023-02-07 2:42PM EST2024-01-196.800.000.000.00-400.00%
BYND250117C000100002023-02-07 3:12PM EST2025-01-177.270.000.000.00-1400.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000100002023-02-07 10:40AM EST2023-02-100.020.000.000.00-10050.00%
BYND230217P000100002023-02-07 3:28PM EST2023-02-170.040.000.000.00-1050.00%
BYND230224P000100002023-02-07 9:35AM EST2023-02-240.200.000.000.00-4050.00%
BYND230303P000100002023-02-07 12:14PM EST2023-03-030.240.000.000.00-2050.00%
BYND230310P000100002023-02-07 3:58PM EST2023-03-100.420.000.000.00-2050.00%
BYND230317P000100002023-02-07 3:56PM EST2023-03-170.560.000.000.00-70050.00%
BYND230324P000100002023-02-07 3:38PM EST2023-03-240.700.000.000.00-2050.00%
BYND230519P000100002023-02-07 12:16PM EST2023-05-191.620.000.000.00-4025.00%
BYND230616P000100002023-02-07 2:27PM EST2023-06-162.100.000.000.00-2025.00%
BYND230818P000100002023-02-07 3:37PM EST2023-08-182.820.000.000.00-2,525025.00%
BYND240119P000100002023-02-07 2:03PM EST2024-01-194.210.000.000.00-3012.50%
BYND250117P000100002023-02-07 2:07PM EST2025-01-175.800.000.000.00-1012.50%