Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.27+0.98 (+6.41%)
At close: 04:00PM EDT
16.28 +0.01 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:19.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230331C000190002023-03-24 3:52PM EDT2023-03-310.130.130.18+0.05+62.50%119267107.03%
BYND230406C000190002023-03-24 3:59PM EDT2023-04-060.280.280.34+0.10+55.56%778495.70%
BYND230414C000190002023-03-22 9:30AM EDT2023-04-140.270.400.580.00-13589.45%
BYND230421C000190002023-03-24 3:30PM EDT2023-04-210.600.600.65+0.26+76.47%5346886.13%
BYND230428C000190002023-03-24 3:46PM EDT2023-04-280.690.580.85+0.22+46.81%11381.93%
BYND230519C000190002023-03-24 3:57PM EDT2023-05-191.251.071.25+0.47+60.26%10626783.59%
BYND230616C000190002023-03-24 1:54PM EDT2023-06-161.431.261.46+0.52+57.14%1544174.80%
BYND230818C000190002023-03-23 3:33PM EDT2023-08-181.451.552.130.00-109168.31%
BYND231117C000190002023-03-17 1:07PM EDT2023-11-172.102.042.650.00-202263.33%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230331P000190002023-03-24 1:13PM EDT2023-03-313.252.973.25-0.57-14.92%20413146.88%
BYND230406P000190002023-03-24 10:55AM EDT2023-04-063.803.453.65+0.23+6.44%3412147.85%
BYND230414P000190002023-03-15 9:30AM EDT2023-04-143.653.704.250.00--3144.53%
BYND230421P000190002023-03-24 9:55AM EDT2023-04-214.904.054.55-0.05-1.01%1247143.36%
BYND230519P000190002023-03-24 11:55AM EDT2023-05-195.255.406.05-1.30-19.85%142,424157.23%
BYND230616P000190002023-03-24 11:07AM EDT2023-06-166.406.357.10-0.65-9.22%141160.55%
BYND230818P000190002023-03-20 9:30AM EDT2023-08-188.787.858.650.00-7103159.62%