Singapore markets open in 6 hours 57 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.10-3.39 (-5.42%)
As of 01:03PM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220218C001250002022-01-25 9:39AM EST2022-02-180.100.090.13+0.01+11.11%72,169125.78%
BYND220318C001250002022-01-24 12:54PM EST2022-03-180.410.330.46+0.05+13.89%50325104.69%
BYND220414C001250002022-01-19 9:38AM EST2022-04-140.840.560.640.00-14491.89%
BYND220520C001250002022-01-24 1:03PM EST2022-05-201.180.951.030.00-5955184.42%
BYND220617C001250002022-01-20 11:09AM EST2022-06-171.721.111.240.00-11778.69%
BYND220819C001250002022-01-24 10:45AM EST2022-08-191.881.761.980.00-1124273.39%
BYND220916C001250002022-01-25 9:30AM EST2022-09-162.202.002.22+0.20+10.00%144371.09%
BYND230120C001250002022-01-24 12:33PM EST2023-01-203.202.843.650.00-1037764.82%
BYND240119C001250002022-01-24 10:51AM EST2024-01-196.757.358.950.00-416163.47%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220218P001250002022-01-21 3:51PM EST2022-02-1863.5565.5566.75+0.37+0.59%11,931141.50%
BYND220318P001250002022-01-21 12:04PM EST2022-03-1863.9765.8567.15+0.92+1.46%133112.94%
BYND220414P001250002022-01-21 11:01AM EST2022-04-1464.2066.2567.400.00-15100.24%
BYND220520P001250002022-01-21 1:47PM EST2022-05-2064.0566.6568.000.00-89491.72%
BYND220617P001250002022-01-20 11:11AM EST2022-06-1760.3966.9567.650.00-81282.01%
BYND220819P001250002022-01-10 2:59PM EST2022-08-1962.1867.7068.350.00-1775.95%
BYND220916P001250002022-01-19 1:34PM EST2022-09-1664.0267.7568.550.00-512072.39%
BYND230120P001250002022-01-21 9:46AM EST2023-01-2067.9069.4570.050.00-21,32968.45%
BYND240119P001250002022-01-13 1:37PM EST2024-01-1964.0072.2573.300.00-54059.34%