Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.66+1.72 (+7.18%)
At close: 04:00PM EDT
25.64 -0.02 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220715C000150002022-06-27 11:40AM EDT2022-07-159.4010.0510.950.00-300206.25%
BYND220819C000150002022-07-01 3:54PM EDT2022-08-1910.8010.3010.95+1.21+12.62%43306107.42%
BYND220916C000150002022-07-01 1:09PM EDT2022-09-1610.2510.1511.20+0.84+8.93%251450.00%
BYND221118C000150002022-06-27 12:54PM EDT2022-11-189.9010.1511.200.00-295174.85%
BYND230120C000150002022-07-01 3:55PM EDT2023-01-2011.1510.6011.05+1.40+14.36%53,16456.54%
BYND230217C000150002022-06-24 12:35PM EDT2023-02-1710.5010.5511.350.00-23462.84%
BYND240119C000150002022-07-01 10:31AM EDT2024-01-1911.1510.9012.35+1.15+11.50%38656.23%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220708P000150002022-07-01 9:30AM EDT2022-07-080.040.000.02+0.01+33.33%1250171.88%
BYND220715P000150002022-07-01 3:29PM EDT2022-07-150.140.110.14-0.04-22.22%243,084171.09%
BYND220722P000150002022-06-29 1:38PM EDT2022-07-220.410.250.350.00-2348167.97%
BYND220729P000150002022-07-01 3:39PM EDT2022-07-290.540.520.61-0.06-10.00%1,01345172.27%
BYND220805P000150002022-06-30 10:14AM EDT2022-08-051.130.911.070.00-59185.16%
BYND220819P000150002022-07-01 3:16PM EDT2022-08-191.451.371.54-0.13-8.23%429,992181.15%
BYND220916P000150002022-07-01 1:37PM EDT2022-09-161.821.792.06-0.14-7.14%2359162.74%
BYND221118P000150002022-06-30 11:59AM EDT2022-11-182.932.692.990.00-152,571145.90%
BYND230120P000150002022-07-01 3:54PM EDT2023-01-203.423.203.70-0.09-2.56%522,613134.81%
BYND240119P000150002022-06-30 2:53PM EDT2024-01-196.205.256.100.00-501,847110.84%