Singapore markets open in 46 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.75+0.07 (+0.45%)
At close: 04:00PM EDT
15.75 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230331C000100002023-02-14 3:05PM EDT2023-03-315.456.706.950.00--0857.03%
BYND230414C000100002023-03-15 3:40PM EDT2023-04-147.035.306.250.00--1109.38%
BYND230421C000100002023-03-23 11:36AM EDT2023-04-215.305.306.300.00-510102.34%
BYND230519C000100002023-03-29 9:33AM EDT2023-05-195.605.655.90-0.09-1.58%2502060.94%
BYND230616C000100002023-03-29 2:20PM EDT2023-06-165.355.456.20-0.50-8.55%61959.77%
BYND230818C000100002023-03-16 11:08AM EDT2023-08-186.405.356.350.00-1179.69%
BYND240119C000100002023-03-27 2:34PM EDT2024-01-195.905.656.150.00-152247.85%
BYND250117C000100002023-03-29 2:33PM EDT2025-01-175.905.106.95-0.50-7.81%595149.63%
BYND251219C000100002023-03-23 9:47AM EDT2025-12-195.805.657.200.00-1344.36%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230331P000100002023-03-28 10:28AM EDT2023-03-310.010.000.010.00-3143250.00%
BYND230406P000100002023-03-28 12:31PM EDT2023-04-060.140.000.090.00-113170.31%
BYND230414P000100002023-03-29 3:45PM EDT2023-04-140.040.010.07-0.12-75.00%311117.97%
BYND230421P000100002023-03-29 12:31PM EDT2023-04-210.130.100.17+0.02+18.18%1041,967126.56%
BYND230428P000100002023-03-29 2:58PM EDT2023-04-280.140.150.25-0.07-33.33%71,287122.27%
BYND230505P000100002023-03-29 12:27PM EDT2023-05-050.310.270.40-0.03-8.82%18127.73%
BYND230519P000100002023-03-29 3:56PM EDT2023-05-190.660.640.67-0.02-2.94%431,494137.60%
BYND230616P000100002023-03-29 3:02PM EDT2023-06-161.121.031.180.00-66,496138.09%
BYND230818P000100002023-03-28 11:16AM EDT2023-08-181.992.002.150.00-34,406143.07%
BYND240119P000100002023-03-27 10:34AM EDT2024-01-193.903.654.000.00-25026,064148.63%
BYND250117P000100002023-03-29 3:37PM EDT2025-01-176.005.606.200.00-51,130144.53%
BYND251219P000100002023-03-29 12:41PM EDT2025-12-196.856.107.40+0.05+0.74%3131135.86%