Singapore markets open in 6 hours 39 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.22+0.37 (+4.18%)
As of 01:21PM EST. Market open.
In the money
Show:ListStraddle
Strike:14.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231208C000140002023-12-06 11:55AM EST2023-12-080.030.010.03+0.02+200.00%45,207231.25%
BYND231215C000140002023-12-06 1:00PM EST2023-12-150.130.120.16+0.02+18.18%27304185.94%
BYND231222C000140002023-12-06 12:13PM EST2023-12-220.220.200.32+0.02+10.00%73169.53%
BYND231229C000140002023-12-06 12:28PM EST2023-12-290.420.220.45+0.27+180.00%267154.69%
BYND240119C000140002023-12-06 11:44AM EST2024-01-190.550.300.60+0.07+14.58%1361,839125.20%
BYND240216C000140002023-12-06 12:42PM EST2024-02-160.630.630.73+0.17+36.96%5953115.43%
BYND240419C000140002023-12-04 10:23AM EST2024-04-191.230.261.200.00-450887.11%
BYND240517C000140002023-12-04 9:48AM EST2024-05-171.041.121.420.00-112102.93%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231208P000140002023-12-04 3:47PM EST2023-12-085.354.754.850.00-9768231.25%
BYND231215P000140002023-12-04 9:44AM EST2023-12-155.905.005.100.00-29223.83%
BYND231222P000140002023-11-14 10:29AM EST2023-12-227.625.055.550.00--10214.84%
BYND231229P000140002023-11-29 12:24PM EST2023-12-297.805.255.650.00-111200.00%
BYND240119P000140002023-11-29 2:12PM EST2024-01-197.655.706.250.00-22,239190.53%
BYND240216P000140002023-12-01 11:13AM EST2024-02-167.456.206.500.00-310172.95%
BYND240419P000140002023-12-05 10:07AM EST2024-04-197.557.057.500.00-10105168.07%
BYND240517P000140002023-11-30 10:22AM EST2024-05-178.607.457.700.00-121165.33%