Singapore markets open in 2 hours 47 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
13.85 +0.16 (+1.17%)
After hours: 05:02PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000200002022-12-05 3:40PM EST2022-12-090.020.020.05-0.02-50.00%46389168.75%
BYND221216C000200002022-12-05 3:37PM EST2022-12-160.080.040.08+0.01+14.29%5,0418,904120.31%
BYND221223C000200002022-12-05 9:40AM EST2022-12-230.160.040.13+0.02+14.29%196102.34%
BYND221230C000200002022-12-05 2:35PM EST2022-12-300.090.060.17-0.08-47.06%27793.36%
BYND230106C000200002022-12-01 3:39PM EST2023-01-060.200.050.210.00--785.16%
BYND230120C000200002022-12-05 3:37PM EST2023-01-200.200.190.30-0.12-37.50%5,0254,39983.79%
BYND230217C000200002022-12-01 3:55PM EST2023-02-170.500.360.470.00-382,54877.73%
BYND230317C000200002022-12-05 3:18PM EST2023-03-170.530.530.67-0.17-24.29%6656875.24%
BYND230519C000200002022-12-05 12:44PM EST2023-05-190.840.720.92-0.12-12.50%437966.80%
BYND230616C000200002022-12-05 12:00PM EST2023-06-160.950.801.04-0.05-5.00%470964.80%
BYND240119C000200002022-12-02 3:22PM EST2024-01-191.641.431.770.00-64696757.42%
BYND250117C000200002022-12-05 3:19PM EST2025-01-172.051.772.15-0.26-11.26%1730448.93%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000200002022-12-05 3:45PM EST2022-12-096.606.456.60+0.54+8.91%048248.44%
BYND221216P000200002022-12-05 3:37PM EST2022-12-166.756.706.85+0.23+3.53%5,0125,182201.56%
BYND221223P000200002022-11-23 10:32AM EST2022-12-238.156.807.300.00-1011189.65%
BYND221230P000200002022-11-30 10:00AM EST2022-12-308.017.007.400.00-12174.61%
BYND230106P000200002022-12-05 1:55PM EST2023-01-067.407.057.55+0.25+3.50%76162.11%
BYND230120P000200002022-12-05 3:49PM EST2023-01-207.827.658.05+0.22+2.89%5,0167,257166.60%
BYND230217P000200002022-12-05 2:25PM EST2023-02-178.158.208.80-0.95-10.44%1738158.98%
BYND230317P000200002022-12-05 11:59AM EST2023-03-179.008.859.200.00-16552153.91%
BYND230519P000200002022-12-01 10:12AM EST2023-05-199.359.9010.250.00-289149.80%
BYND230616P000200002022-12-05 10:22AM EST2023-06-1610.2410.1010.70+0.42+4.28%1669146.83%
BYND240119P000200002022-12-02 3:23PM EST2024-01-1911.9511.9512.200.00-5492,130131.25%
BYND250117P000200002022-12-02 11:51AM EST2025-01-1713.6813.2014.000.00-140117.73%