Singapore markets open in 35 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:35.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701C000350002022-06-24 1:05PM EDT2022-07-010.020.000.09-0.05-71.43%1379139.06%
BYND220708C000350002022-06-24 1:09PM EDT2022-07-080.090.010.17-0.08-47.06%2261101.17%
BYND220715C000350002022-06-24 3:39PM EDT2022-07-150.170.150.20-0.13-43.33%6382,57192.19%
BYND220722C000350002022-06-24 3:10PM EDT2022-07-220.240.180.37-0.14-36.84%316787.70%
BYND220729C000350002022-06-24 3:30PM EDT2022-07-290.350.280.48-0.28-44.44%35884.86%
BYND220805C000350002022-06-24 10:22AM EDT2022-08-051.180.511.12+1.18-1-97.75%
BYND220819C000350002022-06-24 3:38PM EDT2022-08-191.061.061.19-0.38-26.39%624,27994.73%
BYND220916C000350002022-06-24 12:58PM EDT2022-09-161.401.311.56-0.47-25.13%5067084.81%
BYND221118C000350002022-06-24 10:59AM EDT2022-11-182.652.072.39-0.06-2.21%46177.83%
BYND230120C000350002022-06-24 1:56PM EDT2023-01-202.572.542.88-0.55-17.63%7031,37471.68%
BYND230217C000350002022-06-24 3:42PM EDT2023-02-172.852.653.05+2.85-493369.09%
BYND240119C000350002022-06-24 3:22PM EDT2024-01-194.654.555.45-0.35-7.00%159361.57%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701P000350002022-06-24 2:22PM EDT2022-07-0110.189.7510.20-3.13-23.52%7522220.31%
BYND220708P000350002022-06-02 2:36PM EDT2022-07-088.809.7510.650.00--1162.89%
BYND220715P000350002022-06-24 3:32PM EDT2022-07-1510.7410.2010.95+1.01+10.38%101,532152.44%
BYND220729P000350002022-06-22 3:28PM EDT2022-07-2911.4310.7511.400.00-2026136.04%
BYND220819P000350002022-06-24 3:32PM EDT2022-08-1912.5712.0512.85+0.80+6.80%51,530145.02%
BYND220916P000350002022-06-24 1:44PM EDT2022-09-1613.7012.9513.65+0.80+6.20%12,210135.89%
BYND221118P000350002022-06-23 10:55AM EDT2022-11-1814.3114.6015.050.00-20179126.17%
BYND230120P000350002022-06-24 1:47PM EDT2023-01-2016.2215.7016.30+0.77+4.98%3924,921120.73%
BYND240119P000350002022-06-22 1:30PM EDT2024-01-1919.4019.3520.300.00-5514,858104.10%