Singapore markets close in 5 hours 29 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.42-0.64 (-2.46%)
At close: 04:00PM EDT
25.60 +0.18 (+0.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701C000250002022-06-24 3:57PM EDT2022-07-011.371.321.48-0.70-33.82%335196100.20%
BYND220708C000250002022-06-24 3:59PM EDT2022-07-081.701.611.74-0.60-26.09%41859879.88%
BYND220715C000250002022-06-24 3:52PM EDT2022-07-152.041.912.17-0.74-26.62%2,4521,76279.49%
BYND220722C000250002022-06-24 3:44PM EDT2022-07-222.572.182.57-0.25-8.87%1076380.57%
BYND220729C000250002022-06-24 3:47PM EDT2022-07-292.762.432.86-0.34-10.97%72480.52%
BYND220819C000250002022-06-24 3:34PM EDT2022-08-193.683.503.85-0.52-12.38%3348489.89%
BYND220916C000250002022-06-24 12:43PM EDT2022-09-164.004.054.35-0.80-16.67%3638384.18%
BYND221118C000250002022-06-24 12:21PM EDT2022-11-184.904.755.15-0.45-8.41%420375.44%
BYND230120C000250002022-06-24 3:46PM EDT2023-01-205.505.305.55-0.40-6.78%241,45569.43%
BYND230217C000250002022-06-21 2:59PM EDT2023-02-175.705.156.10+5.70--267.75%
BYND240119C000250002022-06-24 3:50PM EDT2024-01-197.207.007.85-0.65-8.28%1025558.57%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701P000250002022-06-24 3:53PM EDT2022-07-011.221.111.32+0.09+7.96%173189120.31%
BYND220708P000250002022-06-24 3:37PM EDT2022-07-081.811.611.91-0.09-4.74%3086107.81%
BYND220715P000250002022-06-24 3:57PM EDT2022-07-152.412.232.52+0.04+1.69%4263,408112.70%
BYND220722P000250002022-06-24 2:47PM EDT2022-07-222.962.763.05-0.18-5.73%3128116.36%
BYND220729P000250002022-06-24 2:56PM EDT2022-07-293.503.153.65+0.25+7.69%657119.92%
BYND220805P000250002022-06-24 2:02PM EDT2022-08-054.203.904.30+4.20-230130.37%
BYND220819P000250002022-06-24 3:25PM EDT2022-08-194.894.555.15+0.04+0.82%571,053132.13%
BYND220916P000250002022-06-24 3:51PM EDT2022-09-165.805.506.05+0.27+4.88%182,393127.44%
BYND221118P000250002022-06-22 12:41PM EDT2022-11-187.207.257.550.00-324661123.05%
BYND230120P000250002022-06-24 1:56PM EDT2023-01-208.618.258.65-0.14-1.60%183,087117.82%
BYND230217P000250002022-06-24 11:06AM EDT2023-02-178.558.709.10-0.45-5.00%922116.80%
BYND240119P000250002022-06-23 10:24AM EDT2024-01-1912.3011.8512.600.00-52,572106.09%