Singapore markets open in 5 hours 4 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.50-0.20 (-2.30%)
As of 03:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:12.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231006C000120002023-10-03 11:26AM EDT2023-10-060.010.000.010.00-51275162.50%
BYND231013C000120002023-10-02 1:04PM EDT2023-10-130.050.010.030.00-1457109.38%
BYND231020C000120002023-10-04 10:47AM EDT2023-10-200.060.010.110.00-11,181103.91%
BYND231027C000120002023-10-04 10:17AM EDT2023-10-270.100.050.15+0.02+25.00%55498.44%
BYND231103C000120002023-10-02 2:09PM EDT2023-11-030.150.050.370.00-710106.64%
BYND231117C000120002023-10-04 12:33PM EDT2023-11-170.340.200.35+0.04+13.33%122,59796.68%
BYND240216C000120002023-09-22 3:27PM EDT2024-02-160.810.460.720.00-84774.80%
BYND240419C000120002023-10-03 2:18PM EDT2024-04-190.650.660.860.00-118869.43%
BYND240517C000120002023-09-25 9:58AM EDT2024-05-171.200.801.120.00-1172.95%
BYND240621C000120002023-10-03 3:24PM EDT2024-06-211.070.831.090.00-101,05567.92%
BYND260116C000120002023-09-29 11:34AM EDT2026-01-161.950.702.320.00-1664.80%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231006P000120002023-10-04 11:47AM EDT2023-10-063.523.503.60+0.46+15.03%1115237.50%
BYND231013P000120002023-10-03 12:52PM EDT2023-10-133.153.553.650.00-412152.34%
BYND231020P000120002023-10-04 11:47AM EDT2023-10-203.603.403.85+0.10+2.86%3832123.83%
BYND231027P000120002023-10-03 10:17AM EDT2023-10-273.223.454.000.00-288296123.83%
BYND231110P000120002023-09-29 3:05PM EDT2023-11-102.973.604.450.00-13134.57%
BYND231117P000120002023-10-03 1:59PM EDT2023-11-173.803.754.300.00-562,342123.63%
BYND240216P000120002023-09-22 1:16PM EDT2024-02-164.114.455.050.00-114108.79%
BYND240419P000120002023-09-29 2:20PM EDT2024-04-194.725.055.450.00-457110.01%
BYND240517P000120002023-10-03 9:43AM EDT2024-05-175.165.055.600.00-1012105.81%
BYND240621P000120002023-10-02 12:54PM EDT2024-06-215.255.506.000.00-3322113.28%
BYND260116P000120002023-09-15 11:36AM EDT2026-01-167.176.758.100.00--198.05%