Singapore markets open in 10 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.73+0.19 (+1.31%)
At close: 04:00PM EDT
14.75 +0.02 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220930C000050002022-09-20 1:29PM EDT2022-09-3011.409.509.850.00--0734.38%
BYND221118C000050002022-07-19 2:01PM EDT2022-11-1832.2027.9028.800.00--00.00%
BYND230120C000050002022-09-22 9:57AM EDT2023-01-209.509.3010.45-0.50-5.00%26123.44%
BYND230317C000050002022-09-23 3:23PM EDT2023-03-1710.709.509.850.00-101097.27%
BYND240119C000050002022-09-23 11:48AM EDT2024-01-1910.499.4010.600.00-1370.12%
BYND250117C000050002022-09-26 2:57PM EDT2025-01-1710.109.4510.750.00-41657.62%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220930P000050002022-09-26 9:43AM EDT2022-09-300.010.000.010.00-6128450.00%
BYND221007P000050002022-09-26 3:39PM EDT2022-10-070.010.000.020.00-30150268.75%
BYND221014P000050002022-09-22 10:27AM EDT2022-10-140.020.000.040.00-625228.13%
BYND221021P000050002022-09-20 9:30AM EDT2022-10-210.050.000.050.00-12,072196.88%
BYND221028P000050002022-09-22 3:34PM EDT2022-10-280.050.000.160.00-914210.94%
BYND221104P000050002022-09-27 2:52PM EDT2022-11-040.070.050.13+0.01+16.67%71194.53%
BYND221118P000050002022-09-27 10:21AM EDT2022-11-180.090.080.160.00-12,127176.17%
BYND221216P000050002022-09-27 2:30PM EDT2022-12-160.260.200.290.00-432167.58%
BYND230120P000050002022-09-27 9:30AM EDT2023-01-200.300.360.40-0.05-14.29%15,103157.42%
BYND230217P000050002022-09-23 9:38AM EDT2023-02-170.400.420.510.00-1183150.00%
BYND230317P000050002022-09-27 2:30PM EDT2023-03-170.570.550.59+0.03+5.56%113146.58%
BYND230519P000050002022-09-27 2:14PM EDT2023-05-190.710.640.80-0.04-5.33%296136.04%
BYND230616P000050002022-09-27 2:10PM EDT2023-06-160.820.800.89+0.01+1.23%41136.52%
BYND240119P000050002022-09-26 11:56AM EDT2024-01-191.321.331.420.00-2887124.71%
BYND250117P000050002022-09-27 3:43PM EDT2025-01-171.911.902.04-0.06-3.05%131113.82%