Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.30-0.02 (-0.14%)
At close: 04:00PM EST
14.35 +0.05 (+0.35%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:15.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000150002022-12-02 3:56PM EST2022-12-090.400.380.42-0.07-14.89%1,19173385.94%
BYND221216C000150002022-12-02 3:59PM EST2022-12-160.700.650.74-0.02-2.78%2686,12888.09%
BYND221223C000150002022-12-02 3:44PM EST2022-12-230.820.700.95-0.05-5.75%334481.54%
BYND221230C000150002022-12-02 3:44PM EST2022-12-300.910.811.04-0.03-3.19%5129576.95%
BYND230106C000150002022-12-02 3:30PM EST2023-01-061.000.751.24-0.01-0.99%14872.85%
BYND230120C000150002022-12-02 2:15PM EST2023-01-201.151.041.33-0.05-4.17%843,80470.70%
BYND230217C000150002022-12-02 3:20PM EST2023-02-171.401.451.50-0.10-6.67%1041267.48%
BYND230317C000150002022-12-02 12:37PM EST2023-03-171.591.491.94-0.16-9.14%501,56265.63%
BYND230519C000150002022-12-02 1:21PM EST2023-05-191.951.782.31-0.28-12.56%133360.40%
BYND230616C000150002022-12-01 1:42PM EST2023-06-162.201.962.370.00-171,30658.84%
BYND240119C000150002022-12-02 2:23PM EST2024-01-192.832.303.00+0.04+1.43%2466154.44%
BYND250117C000150002022-12-02 12:49PM EST2025-01-173.103.053.55-0.22-6.63%5951746.48%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000150002022-12-02 3:07PM EST2022-12-091.401.291.39+0.01+0.72%2850117.38%
BYND221216P000150002022-12-02 3:02PM EST2022-12-161.901.751.88+0.05+2.70%393,458125.98%
BYND221223P000150002022-12-02 3:13PM EST2022-12-232.201.912.40+0.10+4.76%138127.73%
BYND221230P000150002022-12-02 9:41AM EST2022-12-302.742.152.57+0.36+15.13%252123.63%
BYND230120P000150002022-12-02 10:39AM EST2023-01-203.352.903.30+0.25+8.06%334,915129.00%
BYND230217P000150002022-12-02 3:30PM EST2023-02-173.903.654.050.00-4205,633132.03%
BYND230317P000150002022-12-02 9:37AM EST2023-03-174.954.404.75+0.25+5.32%51,004137.60%
BYND230519P000150002022-12-02 1:01PM EST2023-05-195.805.555.85+0.15+2.65%3339139.84%
BYND230616P000150002022-12-02 11:03AM EST2023-06-166.195.906.15-0.56-8.30%12,847138.04%
BYND240119P000150002022-12-01 1:00PM EST2024-01-197.687.607.950.00-4512,665128.81%
BYND250117P000150002022-12-01 10:15AM EST2025-01-179.009.009.800.00-6117119.78%