Singapore markets open in 2 hours 58 minutes

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:5.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230217C000050002022-12-19 9:55AM EST2023-02-178.609.459.950.00--00.00%
BYND230317C000050002023-01-25 3:58PM EST2023-03-1711.0614.1514.950.00-100235.94%
BYND230519C000050002022-12-30 2:27PM EST2023-05-196.5013.2513.900.00-5000.00%
BYND230616C000050002022-12-14 9:34AM EST2023-06-169.440.000.000.00-2000.00%
BYND240119C000050002023-02-02 11:58AM EST2024-01-1915.1513.9014.950.00-3350.00%
BYND250117C000050002023-02-03 3:39PM EST2025-01-1714.5013.6515.50+3.20+28.32%13858.59%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000050002023-01-20 3:55PM EST2023-02-100.010.000.010.00-14387.50%
BYND230217P000050002023-02-03 2:25PM EST2023-02-170.010.000.01-0.03-75.00%1332,376262.50%
BYND230224P000050002023-01-19 9:44AM EST2023-02-240.070.000.020.00-5053231.25%
BYND230303P000050002023-02-02 12:51PM EST2023-03-030.060.000.030.00-801209.38%
BYND230310P000050002023-02-03 12:09PM EST2023-03-100.040.000.04+0.04-8161193.75%
BYND230317P000050002023-02-03 12:09PM EST2023-03-170.060.010.05+0.02+50.00%104,034185.94%
BYND230519P000050002023-02-03 3:36PM EST2023-05-190.240.210.44-0.01-4.00%21,080182.03%
BYND230616P000050002023-02-03 3:32PM EST2023-06-160.370.320.54-0.04-9.76%21,710174.02%
BYND230818P000050002023-02-03 3:29PM EST2023-08-180.690.640.88-0.04-5.48%4514170.51%
BYND240119P000050002023-02-03 3:57PM EST2024-01-191.471.351.66-0.13-8.12%364,424166.99%
BYND250117P000050002023-02-03 3:36PM EST2025-01-172.392.392.50+0.04+1.70%3088,776151.56%