Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.42-0.80 (-3.96%)
At close: 04:00PM EST
19.63 +0.21 (+1.08%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210C000300002023-02-03 3:53PM EST2023-02-100.110.110.13-0.20-64.52%149109202.34%
BYND230217C000300002023-02-03 3:32PM EST2023-02-170.310.240.35-0.09-22.50%501,571167.97%
BYND230224C000300002023-02-03 11:44AM EST2023-02-240.760.500.67+0.05+7.04%2012163.67%
BYND230310C000300002023-02-03 3:25PM EST2023-03-100.710.600.76-0.28-28.28%205258131.64%
BYND230317C000300002023-02-03 3:35PM EST2023-03-170.710.650.76-0.09-11.25%28857121.29%
BYND230519C000300002023-02-03 10:41AM EST2023-05-191.451.021.33+0.31+27.19%1148091.26%
BYND230616C000300002023-02-03 1:01PM EST2023-06-161.301.171.48-0.05-3.70%1873884.91%
BYND230818C000300002023-02-03 3:33PM EST2023-08-181.651.611.76+0.03+1.85%85617977.20%
BYND240119C000300002023-02-03 2:25PM EST2024-01-192.371.742.31+0.12+5.33%3042,32662.67%
BYND250117C000300002023-02-03 3:47PM EST2025-01-172.852.203.20-0.23-7.47%51,78250.44%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000300002023-02-02 1:06PM EST2023-02-109.9510.7511.550.00-66296.48%
BYND230217P000300002023-02-02 3:08PM EST2023-02-1710.9511.4012.00-0.50-4.37%4156253.52%
BYND230224P000300002023-02-01 3:48PM EST2023-02-2411.5511.7013.00-2.75-19.23%210246.39%
BYND230303P000300002023-02-03 10:33AM EST2023-03-0312.0012.1513.15+0.47+4.08%205227.64%
BYND230317P000300002023-02-03 10:46AM EST2023-03-1712.5512.9013.70-0.47-3.61%2363211.13%
BYND230519P000300002023-01-23 1:12PM EST2023-05-1917.9415.2516.200.00-7155191.70%
BYND230616P000300002023-02-03 12:32PM EST2023-06-1615.9016.0517.20+0.55+3.58%3660189.65%
BYND230818P000300002023-02-03 2:23PM EST2023-08-1817.5317.4518.60-0.22-1.24%6288181.69%
BYND240119P000300002023-02-02 10:56AM EST2024-01-1919.0618.9520.650.00-121,754161.52%
BYND250117P000300002023-02-02 11:08AM EST2025-01-1721.6520.5023.250.00-1284136.28%