Singapore markets open in 2 hours 42 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.51+2.32 (+14.33%)
At close: 04:00PM EST
18.53 +0.02 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:17.50
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203C000175002023-01-27 3:58PM EST2023-02-031.581.531.70+1.24+364.71%541357112.11%
BYND230210C000175002023-01-27 3:07PM EST2023-02-102.211.702.13+1.61+268.33%688999.80%
BYND230217C000175002023-01-27 3:51PM EST2023-02-172.041.862.27+1.44+240.00%3193,74489.75%
BYND230224C000175002023-01-27 3:38PM EST2023-02-242.582.012.99+1.63+171.58%12132100.29%
BYND230303C000175002023-01-27 1:47PM EST2023-03-033.322.183.10+2.23+204.59%382496.00%
BYND230317C000175002023-01-27 3:44PM EST2023-03-172.872.593.00+1.63+131.45%1971,02686.91%
BYND230519C000175002023-01-27 3:57PM EST2023-05-193.242.973.40+1.65+103.77%1951167.29%
BYND230616C000175002023-01-27 3:14PM EST2023-06-163.403.053.55+1.70+100.00%6969462.79%
BYND230818C000175002023-01-27 2:03PM EST2023-08-183.753.253.80+1.75+87.50%119156.45%
BYND240119C000175002023-01-27 2:32PM EST2024-01-194.303.754.60+1.85+75.51%641,86752.00%
BYND250117C000175002023-01-27 1:37PM EST2025-01-175.103.605.20+2.10+70.00%933147.22%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203P000175002023-01-27 3:58PM EST2023-02-030.910.860.95+0.91-22334146.88%
BYND230210P000175002023-01-27 3:14PM EST2023-02-101.451.401.80-1.18-44.87%1018152.93%
BYND230217P000175002023-01-27 2:52PM EST2023-02-171.781.892.08-1.32-42.58%234963146.88%
BYND230224P000175002023-01-27 3:40PM EST2023-02-242.802.112.80-0.50-15.15%224151.17%
BYND230303P000175002023-01-27 1:39PM EST2023-03-032.502.753.50+2.50-20166.41%
BYND230310P000175002023-01-27 12:05PM EST2023-03-103.443.203.75+3.44-10166.70%
BYND230317P000175002023-01-27 3:43PM EST2023-03-173.653.603.95-1.00-21.51%6402,868166.11%
BYND230519P000175002023-01-27 2:04PM EST2023-05-196.005.456.15-0.03-0.50%9217164.36%
BYND230616P000175002023-01-27 2:54PM EST2023-06-166.356.006.55-0.35-5.22%15180158.89%
BYND230818P000175002023-01-27 12:47PM EST2023-08-187.527.057.95-0.58-7.16%14158.35%
BYND240119P000175002023-01-27 3:58PM EST2024-01-199.238.959.65-0.41-4.25%121,077151.07%
BYND250117P000175002023-01-27 12:23PM EST2025-01-1711.0110.5511.50-0.48-4.18%145130.42%