Singapore markets close in 5 hours 37 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.99-1.43 (-7.36%)
At close: 04:00PM EST
18.15 +0.16 (+0.89%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:16.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210C000160002023-02-06 3:29PM EST2023-02-102.191.852.16-2.30-51.22%1782,31860.94%
BYND230217C000160002023-02-06 1:47PM EST2023-02-171.902.222.38-1.70-47.22%781,00385.74%
BYND230224C000160002023-02-06 3:57PM EST2023-02-242.822.513.10-1.57-35.76%101,134107.91%
BYND230303C000160002023-02-03 3:11PM EST2023-03-034.002.633.250.00-2622100.20%
BYND230310C000160002023-02-02 2:58PM EST2023-03-104.392.893.350.00--198.44%
BYND230317C000160002023-02-06 10:31AM EST2023-03-173.023.053.45-1.13-27.23%2257495.61%
BYND230519C000160002023-02-01 12:14PM EST2023-05-193.503.503.85+1.13+47.68%217671.88%
BYND230616C000160002023-02-06 1:49PM EST2023-06-163.453.454.00-1.32-27.67%75764.99%
BYND230818C000160002023-01-31 10:44AM EST2023-08-182.883.704.250.00-33558.74%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000160002023-02-06 3:58PM EST2023-02-100.270.240.30+0.07+35.00%520271134.38%
BYND230217P000160002023-02-06 3:56PM EST2023-02-170.770.740.82+0.14+22.22%107691134.57%
BYND230224P000160002023-02-06 1:29PM EST2023-02-241.821.452.04+0.60+49.18%21784175.39%
BYND230303P000160002023-02-06 3:30PM EST2023-03-032.021.772.36-1.33-39.70%724167.97%
BYND230310P000160002023-02-06 9:34AM EST2023-03-102.342.092.73+0.15+6.85%46166.80%
BYND230317P000160002023-02-06 3:57PM EST2023-03-172.732.462.83+0.51+22.97%67426162.30%
BYND230324P000160002023-02-03 3:53PM EST2023-03-242.472.773.250.00-75165.63%
BYND230519P000160002023-02-06 3:36PM EST2023-05-194.504.504.90+0.18+4.17%30272162.40%
BYND230616P000160002023-02-06 1:39PM EST2023-06-165.465.055.65+0.61+12.58%3688161.82%
BYND230818P000160002023-02-02 11:05AM EST2023-08-185.626.156.800.00-412159.33%