Singapore markets open in 7 hours 40 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.50-2.99 (-4.78%)
As of 12:20PM EST. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C001050002022-01-24 10:31AM EST2022-01-280.010.000.030.00-29151196.88%
BYND220204C001050002022-01-24 2:06PM EST2022-02-040.060.020.110.00-17102140.63%
BYND220211C001050002022-01-20 11:03AM EST2022-02-110.320.040.220.00-141120.70%
BYND220218C001050002022-01-25 11:16AM EST2022-02-180.240.170.26-0.01-4.00%641,012110.74%
BYND220225C001050002022-01-24 12:19PM EST2022-02-250.330.320.480.00-813109.08%
BYND220318C001050002022-01-24 3:59PM EST2022-03-181.000.750.940.00-5832798.83%
BYND220414C001050002022-01-20 9:36AM EST2022-04-141.401.121.290.00-215687.50%
BYND220520C001050002022-01-24 11:26AM EST2022-05-201.541.761.900.00-103,94681.15%
BYND220617C001050002022-01-18 1:50PM EST2022-06-172.572.102.340.00-11577.04%
BYND220819C001050002022-01-24 11:40AM EST2022-08-192.303.003.400.00-18172.12%
BYND220916C001050002022-01-24 2:55PM EST2022-09-163.653.353.750.00-4610670.13%
BYND230120C001050002022-01-24 3:52PM EST2023-01-205.555.055.550.00-1261965.64%
BYND240119C001050002022-01-24 10:08AM EST2024-01-199.509.8511.750.00-610963.87%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220204P001050002022-01-20 12:24PM EST2022-02-0439.7544.5546.400.00-23220.12%
BYND220211P001050002022-01-21 3:47PM EST2022-02-1143.0344.3546.350.00-12169.82%
BYND220218P001050002022-01-25 9:30AM EST2022-02-1845.0844.8046.05-2.01-4.27%112,004131.35%
BYND220318P001050002022-01-24 9:56AM EST2022-03-1847.3945.7547.450.00-152105.15%
BYND220414P001050002022-01-18 12:06AM EST2022-04-1436.1246.3547.050.00--1187.45%
BYND220520P001050002022-01-20 2:50PM EST2022-05-2044.1847.2047.850.00-11,57383.59%
BYND220617P001050002022-01-25 9:30AM EST2022-06-1747.5147.4548.25+4.41+10.23%112978.42%
BYND220819P001050002021-12-17 2:20PM EST2022-08-1942.3044.3546.250.00-1148.78%
BYND220916P001050002022-01-13 2:55PM EST2022-09-1638.7048.7550.050.00-51,02672.53%
BYND230120P001050002022-01-21 10:12AM EST2023-01-2052.6250.6051.500.00-11,17566.91%
BYND240119P001050002022-01-18 10:27AM EST2024-01-1951.8254.8556.600.00-210562.18%