Singapore markets close in 5 hours 28 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.68+0.22 (+3.41%)
At close: 04:00PM EST
6.70 +0.02 (+0.30%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Strike:15.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231215C000150002023-11-03 9:54AM EST2023-12-150.120.000.710.00-100100310.16%
BYND240119C000150002023-11-22 3:40PM EST2024-01-190.100.010.150.00-318,470124.22%
BYND240216C000150002023-11-20 3:00PM EST2024-02-160.170.040.160.00-41,279105.08%
BYND240419C000150002023-11-27 2:46PM EST2024-04-190.240.200.30+0.02+9.09%3001,64797.07%
BYND240517C000150002023-10-20 8:49AM EST2024-05-170.400.220.530.00-1499.32%
BYND240621C000150002023-11-28 2:32PM EST2024-06-210.450.360.50+0.05+12.50%249594.34%
BYND250117C000150002023-11-27 10:18AM EST2025-01-170.760.610.950.00-252,76781.45%
BYND251219C000150002023-11-27 9:42AM EST2025-12-191.080.921.700.00-101,37975.34%
BYND260116C000150002023-11-28 1:11PM EST2026-01-161.200.971.75+0.11+10.09%21,01675.29%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231201P000150002023-11-28 9:38AM EST2023-12-018.608.158.45+0.25+2.99%84571.88%
BYND231215P000150002023-11-24 10:47AM EST2023-12-158.388.358.700.00-227267.19%
BYND231229P000150002023-11-24 11:01AM EST2023-12-298.508.458.800.00-15219.92%
BYND240119P000150002023-11-21 10:20AM EST2024-01-199.208.609.050.00-226,234197.66%
BYND240216P000150002023-11-17 2:36PM EST2024-02-168.938.859.300.00-1126183.59%
BYND240419P000150002023-11-16 3:38PM EST2024-04-199.259.359.800.00-242169.43%
BYND240517P000150002023-11-13 11:17AM EST2024-05-179.639.559.950.00--10164.65%
BYND240621P000150002023-11-16 9:30AM EST2024-06-219.189.7010.150.00-566158.89%
BYND250117P000150002023-11-28 12:33PM EST2025-01-1710.8210.6511.05+0.39+3.74%11,826144.63%
BYND251219P000150002023-11-10 1:22PM EST2025-12-1911.1010.9012.000.00-5212124.27%
BYND260116P000150002023-11-07 10:50AM EST2026-01-1610.8511.1512.050.00-23126.32%