Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.60+0.18 (+0.29%)
At close: 04:00PM EST
61.29 -0.31 (-0.50%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C001000002022-01-21 2:13PM EST2022-01-280.070.030.05+0.01+16.67%25260144.53%
BYND220204C001000002022-01-21 3:17PM EST2022-02-040.110.060.150.00-14263116.02%
BYND220211C001000002022-01-21 1:37PM EST2022-02-110.240.090.36-0.13-35.14%238106.74%
BYND220218C001000002022-01-21 3:52PM EST2022-02-180.330.330.37+0.01+3.13%2215,261100.00%
BYND220225C001000002022-01-21 3:11PM EST2022-02-250.550.370.65-0.31-36.05%24096.34%
BYND220304C001000002022-01-19 3:14PM EST2022-03-041.000.671.010.00-121298.19%
BYND220318C001000002022-01-21 3:44PM EST2022-03-181.060.951.05+0.08+8.16%1854388.67%
BYND220414C001000002022-01-21 11:01AM EST2022-04-141.481.441.61-0.52-26.00%146881.37%
BYND220520C001000002022-01-21 12:18PM EST2022-05-202.282.062.43+0.04+1.79%301,37476.20%
BYND220617C001000002022-01-21 9:40AM EST2022-06-172.382.532.89-0.39-14.08%221772.85%
BYND220819C001000002022-01-18 2:07PM EST2022-08-194.253.703.950.00-73768.81%
BYND220916C001000002022-01-21 2:49PM EST2022-09-164.194.004.25+0.29+7.44%141,18066.50%
BYND230120C001000002022-01-21 3:41PM EST2023-01-206.104.656.05+0.45+7.96%1122,56059.66%
BYND240119C001000002022-01-21 3:57PM EST2024-01-1911.1511.1011.85+0.15+1.36%293,93960.80%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P001000002022-01-10 3:44PM EST2022-01-2834.1337.3540.000.00-14191.41%
BYND220204P001000002022-01-21 3:53PM EST2022-02-0438.5036.8540.30+1.03+2.75%740125.39%
BYND220211P001000002022-01-20 10:49AM EST2022-02-1134.6437.0040.350.00-1155110.55%
BYND220218P001000002022-01-21 3:49PM EST2022-02-1837.9138.1039.40-0.69-1.79%133,795100.10%
BYND220225P001000002022-01-21 9:36AM EST2022-02-2539.3837.8040.35+4.21+11.97%13102.34%
BYND220304P001000002022-01-21 9:36AM EST2022-03-0439.5037.0540.70+3.63+10.12%--86.72%
BYND220318P001000002022-01-21 3:23PM EST2022-03-1839.3039.0540.25+2.65+7.23%54293.90%
BYND220414P001000002022-01-14 9:57AM EST2022-04-1433.7439.6540.550.00-1483.94%
BYND220520P001000002022-01-21 9:47AM EST2022-05-2040.5540.0542.20+2.41+6.32%33,18281.15%
BYND220617P001000002022-01-18 12:06AM EST2022-06-1738.2041.0541.750.00--175.44%
BYND220819P001000002022-01-18 12:06AM EST2022-08-1939.9042.1543.200.00-253371.81%
BYND220916P001000002022-01-18 12:18PM EST2022-09-1640.6042.5044.000.00-199270.91%
BYND230120P001000002022-01-19 2:17PM EST2023-01-2044.8044.5545.35+1.40+3.23%16,22165.16%
BYND240119P001000002022-01-18 2:52PM EST2024-01-1947.6047.6051.150.00-3601,00259.40%