Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.30-0.02 (-0.14%)
At close: 04:00PM EST
14.35 +0.05 (+0.35%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000100002022-11-29 12:47PM EST2022-12-092.864.004.700.00-1717154.69%
BYND221216C000100002022-12-02 1:22PM EST2022-12-164.014.204.40+0.35+9.56%211850.00%
BYND230120C000100002022-12-02 2:39PM EST2023-01-204.254.204.60+0.05+1.19%191,66667.97%
BYND230217C000100002022-12-01 9:30AM EST2023-02-174.154.204.650.00-35057.23%
BYND230317C000100002022-12-01 10:54AM EST2023-03-174.634.254.700.00-1821453.52%
BYND230519C000100002022-12-01 1:07PM EST2023-05-194.504.304.800.00-11,22959.86%
BYND230616C000100002022-12-02 11:55AM EST2023-06-164.304.304.95-0.55-11.34%1,5012,52761.67%
BYND240119C000100002022-12-02 3:52PM EST2024-01-194.684.555.40+0.82+21.24%1139254.20%
BYND250117C000100002022-12-01 3:31PM EST2025-01-175.104.905.450.00-16597040.41%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000100002022-12-02 11:25AM EST2022-12-090.010.000.04-0.07-87.50%14122131.25%
BYND221216P000100002022-12-02 3:45PM EST2022-12-160.130.110.130.00-585,616132.81%
BYND221223P000100002022-12-02 9:38AM EST2022-12-230.300.190.33+0.02+7.14%455134.77%
BYND221230P000100002022-12-02 2:40PM EST2022-12-300.350.270.40+0.04+12.90%7133126.95%
BYND230106P000100002022-12-01 10:40AM EST2023-01-060.450.340.510.00-4036123.44%
BYND230120P000100002022-12-02 3:44PM EST2023-01-200.680.650.75-0.05-6.85%4010,328127.34%
BYND230217P000100002022-12-02 3:11PM EST2023-02-171.181.131.290.00-9636,018131.84%
BYND230317P000100002022-12-02 3:56PM EST2023-03-171.701.621.79-0.09-5.03%3409,182136.52%
BYND230519P000100002022-12-02 2:37PM EST2023-05-192.532.432.64+0.06+2.43%411,714138.67%
BYND230616P000100002022-12-02 1:52PM EST2023-06-162.792.602.900.00-173,152135.79%
BYND240119P000100002022-12-02 12:59PM EST2024-01-194.204.054.45+0.10+2.44%224,966130.57%
BYND250117P000100002022-12-01 9:53AM EST2025-01-175.305.355.800.00-9657121.97%