Singapore markets open in 2 hours 46 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:30.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000300002022-12-05 3:49PM EST2022-12-090.010.000.01-0.02-66.67%239243.75%
BYND221216C000300002022-12-01 11:26AM EST2022-12-160.020.000.000.00-1243250.00%
BYND221223C000300002022-12-05 10:37AM EST2022-12-230.010.000.08-0.02-66.67%1142159.38%
BYND230120C000300002022-12-05 10:23AM EST2023-01-200.100.020.12+0.04+66.67%32,855110.16%
BYND230217C000300002022-12-01 9:48AM EST2023-02-170.160.030.170.00-226292.58%
BYND230317C000300002022-12-05 10:21AM EST2023-03-170.160.080.20-0.05-23.81%339683.98%
BYND230519C000300002022-12-01 3:06PM EST2023-05-190.320.200.310.00-4746274.61%
BYND230616C000300002022-12-05 12:24PM EST2023-06-160.290.260.41-0.09-23.68%1035673.44%
BYND240119C000300002022-12-05 3:11PM EST2024-01-190.750.620.97-0.05-6.25%62,42863.53%
BYND250117C000300002022-12-05 1:06PM EST2025-01-171.301.001.530.00-522353.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000300002022-12-05 3:49PM EST2022-12-0916.5516.4516.55-1.47-8.16%328403.91%
BYND221216P000300002022-12-05 11:44AM EST2022-12-1616.5216.6516.80+0.29+1.79%6173310.94%
BYND221223P000300002022-12-02 2:21PM EST2022-12-2316.5516.7017.25+0.12+0.73%28280.47%
BYND230120P000300002022-12-05 11:44AM EST2023-01-2017.4417.3517.90+0.76+4.56%61,437221.88%
BYND230217P000300002022-12-05 9:30AM EST2023-02-1717.5517.8018.40+0.06+0.34%166197.46%
BYND230317P000300002022-12-05 10:22AM EST2023-03-1718.3918.3018.85-0.71-3.72%1109186.04%
BYND230519P000300002022-11-30 3:37PM EST2023-05-1919.1019.1019.700.00-14126169.43%
BYND230616P000300002022-12-02 11:56AM EST2023-06-1619.3019.3520.000.00-8352163.67%
BYND240119P000300002022-12-01 2:29PM EST2024-01-1920.5520.7521.250.00-21,635135.45%
BYND250117P000300002022-12-01 10:20AM EST2025-01-1721.5521.6023.450.00-105118.73%