Singapore markets open in 1 hour 9 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:20.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203C000200002023-01-27 3:57PM EST2023-02-030.750.700.78+0.63+525.00%2,7311,354138.09%
BYND230210C000200002023-01-27 3:59PM EST2023-02-101.040.941.12+0.82+372.73%17270115.43%
BYND230217C000200002023-01-27 3:58PM EST2023-02-171.151.121.19+0.86+296.55%10,57511,785100.59%
BYND230224C000200002023-01-27 3:54PM EST2023-02-241.481.281.84+0.93+169.09%3577106.93%
BYND230303C000200002023-01-27 1:42PM EST2023-03-032.381.502.18+1.73+266.15%3960107.81%
BYND230310C000200002023-01-27 2:55PM EST2023-03-102.131.622.24+2.13-37101.86%
BYND230317C000200002023-01-27 3:59PM EST2023-03-171.881.842.10+1.13+150.67%3342,24095.61%
BYND230519C000200002023-01-27 3:48PM EST2023-05-192.402.142.58+1.30+118.18%7056672.46%
BYND230616C000200002023-01-27 3:59PM EST2023-06-162.512.292.74+1.27+102.42%621,02168.14%
BYND230818C000200002023-01-27 1:46PM EST2023-08-183.202.483.10+1.59+98.76%43561.52%
BYND240119C000200002023-01-27 3:58PM EST2024-01-193.283.253.80+1.21+58.45%4603,35156.47%
BYND250117C000200002023-01-27 3:51PM EST2025-01-174.153.654.25+1.52+57.79%6251946.80%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203P000200002023-01-27 3:49PM EST2023-02-032.642.482.68-1.33-33.50%50740176.56%
BYND230210P000200002023-01-27 3:48PM EST2023-02-103.253.053.30-1.35-29.35%607163.18%
BYND230217P000200002023-01-27 3:56PM EST2023-02-173.793.654.00-1.43-27.39%1,8743,885169.24%
BYND230224P000200002023-01-27 1:37PM EST2023-02-243.853.805.05-2.35-37.90%76175.59%
BYND230317P000200002023-01-27 3:10PM EST2023-03-175.505.305.80-1.30-19.12%215624174.12%
BYND230519P000200002023-01-27 3:33PM EST2023-05-197.707.307.70-1.15-12.99%9180164.40%
BYND230616P000200002023-01-27 3:31PM EST2023-06-168.508.008.75-0.45-5.03%35717167.77%
BYND230818P000200002023-01-27 12:57PM EST2023-08-189.009.009.95-1.65-15.49%232161.77%
BYND240119P000200002023-01-26 12:38PM EST2024-01-1911.7011.1511.600.00-12,776153.52%
BYND250117P000200002023-01-27 2:37PM EST2025-01-1712.9912.6513.95-1.01-7.21%5174133.59%