Singapore markets open in 3 hours 36 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.69-0.61 (-4.27%)
At close: 04:00PM EST
13.69 0.00 (0.00%)
After hours: 04:20PM EST
In the money
Show:ListStraddle
Strike:17.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000175002022-12-05 3:46PM EST2022-12-090.030.000.10-0.03-50.00%2,12077128.13%
BYND221216C000175002022-12-05 2:05PM EST2022-12-160.130.110.14-0.10-43.48%5422,230102.34%
BYND221223C000175002022-12-05 11:10AM EST2022-12-230.280.140.26-0.05-15.15%18192.97%
BYND221230C000175002022-12-02 12:13PM EST2022-12-300.320.170.320.00-69984.57%
BYND230106C000175002022-11-29 1:37PM EST2023-01-060.260.220.380.00--180.27%
BYND230113C000175002022-12-02 12:04PM EST2023-01-130.550.290.470.00-3379.30%
BYND230120C000175002022-12-05 3:51PM EST2023-01-200.420.390.51-0.19-31.15%784,50077.93%
BYND230217C000175002022-12-05 3:28PM EST2023-02-170.650.530.77-0.14-17.72%1,4771,36371.78%
BYND230317C000175002022-12-05 1:37PM EST2023-03-170.930.831.01-0.17-15.45%571371.88%
BYND230519C000175002022-12-05 11:40AM EST2023-05-191.301.081.36-0.15-10.34%1714865.43%
BYND230616C000175002022-12-05 2:29PM EST2023-06-161.251.161.42-0.23-15.54%540462.35%
BYND240119C000175002022-12-05 1:25PM EST2024-01-191.951.832.18-0.05-2.50%11,36855.47%
BYND250117C000175002022-12-05 1:59PM EST2025-01-172.412.352.47-0.24-9.06%725446.27%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000175002022-12-05 3:44PM EST2022-12-094.123.954.10+1.07+35.08%2,1230185.16%
BYND221216P000175002022-12-05 3:18PM EST2022-12-164.504.254.40+0.45+11.11%161,608162.70%
BYND221223P000175002022-12-01 10:15AM EST2022-12-233.924.404.850.00-12158.01%
BYND221230P000175002022-11-25 9:47AM EST2022-12-305.844.605.100.00-111152.15%
BYND230113P000175002022-12-01 10:20AM EST2023-01-134.605.005.500.00--2146.00%
BYND230120P000175002022-12-05 1:16PM EST2023-01-205.455.305.75+0.25+4.81%21,251149.12%
BYND230217P000175002022-11-30 1:45PM EST2023-02-176.586.056.500.00-11895148.54%
BYND230317P000175002022-12-01 10:00AM EST2023-03-176.006.707.000.00-1277146.58%
BYND230519P000175002022-12-05 11:59AM EST2023-05-197.827.758.10-0.28-3.46%4130145.07%
BYND230616P000175002022-11-30 11:26AM EST2023-06-168.358.008.500.00-651142.63%
BYND240119P000175002022-12-02 10:42AM EST2024-01-199.809.8010.100.00-1593129.83%
BYND250117P000175002022-11-09 12:16PM EST2025-01-1711.1211.1511.900.00-521118.56%