Singapore markets open in 3 hours 8 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
13.87 +0.18 (+1.31%)
After hours: 04:48PM EST
In the money
Show:ListStraddle
Strike:22.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221216C000225002022-12-01 3:37PM EST2022-12-160.040.000.090.00-2560141.41%
BYND230120C000225002022-12-05 2:11PM EST2023-01-200.140.110.20+0.07+100.00%31,82790.63%
BYND230217C000225002022-12-02 3:35PM EST2023-02-170.330.220.300.00-817181.05%
BYND230317C000225002022-12-02 3:12PM EST2023-03-170.470.340.440.00-1562077.25%
BYND230519C000225002022-12-01 3:00PM EST2023-05-190.750.510.670.00-27769.14%
BYND230616C000225002022-12-05 10:32AM EST2023-06-160.760.510.87-0.03-3.80%724467.38%
BYND240119C000225002022-12-05 12:07PM EST2024-01-191.301.181.45+0.05+4.00%301,28259.33%
BYND250117C000225002022-11-28 11:15AM EST2025-01-171.801.462.070.00-17153.32%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000225002022-12-01 9:34AM EST2022-12-098.148.959.100.00-2424299.61%
BYND221216P000225002022-12-05 2:54PM EST2022-12-169.259.159.30+0.90+10.78%1217230.47%
BYND230120P000225002022-12-05 2:54PM EST2023-01-2010.129.9510.50+0.07+0.70%22,692181.15%
BYND230217P000225002022-12-01 3:59PM EST2023-02-1710.1210.5511.100.00-280169.14%
BYND230317P000225002022-11-28 10:04AM EST2023-03-1711.9311.1511.850.00-1234168.07%
BYND230519P000225002022-12-01 10:18AM EST2023-05-1911.7012.1012.500.00-228154.15%
BYND230616P000225002022-12-05 10:46AM EST2023-06-1612.5512.3512.95-0.15-1.18%4360151.42%
BYND240119P000225002022-12-05 11:04AM EST2024-01-1914.1614.0514.20+0.26+1.87%32,118130.18%
BYND250117P000225002022-12-01 10:16AM EST2025-01-1715.1015.4516.700.00-223122.31%