Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.66+1.72 (+7.18%)
At close: 04:00PM EDT
25.64 -0.02 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220715C000100002022-06-17 3:07PM EDT2022-07-1513.9514.9015.950.00-20334.38%
BYND220729C000100002022-06-13 10:55AM EDT2022-07-2911.2614.9016.150.00--0264.45%
BYND220819C000100002022-06-28 12:51PM EDT2022-08-1914.2514.9016.050.00-200186.72%
BYND220916C000100002022-06-16 10:16AM EDT2022-09-1613.7514.9516.050.00-34148.44%
BYND221118C000100002022-06-15 3:32PM EDT2022-11-1816.5214.8516.100.00--0113.18%
BYND230120C000100002022-06-24 3:49PM EDT2023-01-2015.6014.8516.100.00-1,0006293.95%
BYND240119C000100002022-07-01 2:35PM EDT2024-01-1915.5514.7016.35-0.35-2.20%22763.57%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220708P000100002022-06-29 10:30AM EDT2022-07-080.010.000.020.00-134287.50%
BYND220715P000100002022-06-29 12:22PM EDT2022-07-150.030.010.050.00-486990225.00%
BYND220722P000100002022-06-30 3:01PM EDT2022-07-220.110.000.090.00-178180191.41%
BYND220729P000100002022-07-01 3:32PM EDT2022-07-290.120.080.16-0.03-20.00%629193.75%
BYND220805P000100002022-07-01 1:54PM EDT2022-08-050.350.180.48-0.01-2.78%27213.09%
BYND220819P000100002022-07-01 12:28PM EDT2022-08-190.580.560.78-0.06-9.38%772,339216.60%
BYND220916P000100002022-06-30 3:09PM EDT2022-09-160.920.761.040.00-1276,762188.67%
BYND221118P000100002022-06-27 3:42PM EDT2022-11-181.321.221.53+0.17+14.78%11,773161.96%
BYND230120P000100002022-07-01 10:02AM EDT2023-01-201.651.551.75-0.02-1.20%2003,000144.34%
BYND240119P000100002022-06-30 1:04PM EDT2024-01-193.553.103.600.00-3015,603120.95%