Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.72-0.11 (-0.86%)
At close: 01:00PM EST
12.71 -0.01 (-0.08%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221202C000250002022-11-21 2:28PM EST2022-12-020.020.000.050.00-10220.31%
BYND221209C000250002022-11-22 9:47AM EST2022-12-090.010.000.060.00-100159.38%
BYND221216C000250002022-11-23 2:45PM EST2022-12-160.020.030.060.00-210138.28%
BYND221223C000250002022-11-18 10:32AM EST2022-12-230.130.000.090.00-20119.53%
BYND221230C000250002022-11-16 2:44PM EST2022-12-300.260.000.11+0.11+73.33%18110.55%
BYND230120C000250002022-11-25 12:53PM EST2023-01-200.100.100.14-0.04-28.57%290100.39%
BYND230217C000250002022-11-22 12:04PM EST2023-02-170.220.130.220.00-71088.28%
BYND230317C000250002022-11-25 10:37AM EST2023-03-170.220.250.34-0.09-29.03%10086.13%
BYND230519C000250002022-11-25 9:30AM EST2023-05-190.580.420.57+0.13+28.89%5078.91%
BYND230616C000250002022-11-25 12:43PM EST2023-06-160.550.470.62-0.04-6.78%25075.39%
BYND240119C000250002022-11-25 12:02PM EST2024-01-191.151.001.18+0.02+1.77%1065.72%
BYND250117C000250002022-11-23 3:45PM EST2025-01-171.831.441.980.00-1057.50%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221202P000250002022-11-22 11:14AM EST2022-12-0212.6612.2512.800.00-70329.69%
BYND221209P000250002022-11-18 10:25AM EST2022-12-0911.5912.2512.800.00-30233.20%
BYND221216P000250002022-11-25 12:51PM EST2022-12-1612.7512.5012.95-0.02-0.16%200221.29%
BYND221223P000250002022-11-08 12:40PM EST2022-12-2312.1712.5013.350.00--0213.48%
BYND230120P000250002022-11-23 2:32PM EST2023-01-2013.3313.0013.550.00-20174.22%
BYND230217P000250002022-11-22 9:52AM EST2023-02-1714.0013.4014.050.00-20163.82%
BYND230317P000250002022-11-18 2:13PM EST2023-03-1713.2813.8514.500.00-50159.18%
BYND230519P000250002022-11-15 10:13AM EST2023-05-1912.4814.7515.200.00-10150.73%
BYND230616P000250002022-11-22 12:22PM EST2023-06-1615.2015.0015.500.00-90147.27%
BYND240119P000250002022-11-21 2:53PM EST2024-01-1915.7516.2016.700.00-400124.51%
BYND250117P000250002022-11-09 11:23AM EST2025-01-1717.0817.3018.150.00-10108.98%