Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.93-2.67 (-4.33%)
As of 10:02AM EST. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C001100002022-01-21 3:00PM EST2022-01-280.030.010.020.00-49541192.19%
BYND220204C001100002022-01-24 9:46AM EST2022-02-040.060.040.24-0.02-25.00%4228161.72%
BYND220211C001100002022-01-21 10:46AM EST2022-02-110.140.050.400.00-343138.09%
BYND220218C001100002022-01-21 3:30PM EST2022-02-180.230.160.310.00-58889118.95%
BYND220225C001100002022-01-21 11:21AM EST2022-02-250.400.090.700.00-218115.33%
BYND220304C001100002022-01-20 10:42AM EST2022-03-040.780.280.960.00-12114.26%
BYND220318C001100002022-01-21 11:11AM EST2022-03-180.740.560.730.00-919799.12%
BYND220414C001100002022-01-21 9:36AM EST2022-04-141.060.791.150.00-74988.38%
BYND220520C001100002022-01-21 2:18PM EST2022-05-201.851.291.760.00-1732682.08%
BYND220617C001100002022-01-18 12:06AM EST2022-06-173.451.541.980.00--4976.59%
BYND220819C001100002022-01-19 9:41AM EST2022-08-193.302.213.100.00-14271.95%
BYND220916C001100002022-01-20 11:45AM EST2022-09-163.812.293.200.00-134868.24%
BYND230120C001100002022-01-20 11:46AM EST2023-01-205.754.154.700.00-1333864.61%
BYND240119C001100002022-01-21 3:35PM EST2024-01-199.758.1010.200.00-915961.49%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P001100002022-01-21 3:47PM EST2022-01-2847.8749.7051.750.00-121329.30%
BYND220204P001100002022-01-19 11:13AM EST2022-02-0446.8549.6551.700.00--1209.28%
BYND220211P001100002022-01-18 12:06AM EST2022-02-1140.7549.5551.700.00--3166.31%
BYND220218P001100002022-01-21 3:20PM EST2022-02-1848.5949.7551.900.00-212,201150.68%
BYND220304P001100002022-01-20 11:15AM EST2022-03-0444.2149.7053.350.00--1107.62%
BYND220318P001100002022-01-21 2:19PM EST2022-03-1847.8050.2552.250.00-11079.30%
BYND220414P001100002022-01-21 10:14AM EST2022-04-1451.2850.7553.250.00-11587.60%
BYND220520P001100002021-12-30 9:46AM EST2022-05-2040.9051.4053.100.00-1716777.05%
BYND220819P001100002022-01-18 12:06AM EST2022-08-1948.3252.4554.400.00--169.46%
BYND220916P001100002022-01-19 9:33AM EST2022-09-1649.2952.8554.700.00-32,17367.98%
BYND230120P001100002022-01-18 11:03AM EST2023-01-2051.9554.5556.450.00-23,03364.70%
BYND240119P001100002022-01-13 1:45PM EST2024-01-1951.4558.0560.250.00-101658.17%