Singapore markets open in 3 hours 29 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
13.69 0.00 (0.00%)
After hours: 04:20PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221216C000350002022-12-05 3:33PM EST2022-12-160.040.000.05+0.02+100.00%3,5109,082218.75%
BYND230120C000350002022-12-05 3:33PM EST2023-01-200.080.030.14+0.05+166.67%3,5002,852130.47%
BYND230217C000350002022-12-02 3:22PM EST2023-02-170.090.000.100.00-374695.31%
BYND230317C000350002022-11-30 3:06PM EST2023-03-170.070.010.180.00-1015289.84%
BYND230519C000350002022-11-28 12:20PM EST2023-05-190.170.100.220.00-75877.44%
BYND230616C000350002022-12-01 2:29PM EST2023-06-160.250.140.280.00-125275.39%
BYND240119C000350002022-12-05 11:40AM EST2024-01-190.650.540.75-0.26-28.57%11,18666.89%
BYND250117C000350002022-12-05 3:39PM EST2025-01-171.020.781.31-0.18-15.00%519955.93%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221216P000350002022-12-05 3:33PM EST2022-12-1621.7521.6521.80+0.57+2.69%3,5008,863350.78%
BYND230120P000350002022-12-05 3:33PM EST2023-01-2022.6722.3522.75+0.69+3.14%3,5117,030239.84%
BYND230217P000350002022-12-01 3:59PM EST2023-02-1722.5022.7523.350.00-231213.67%
BYND230317P000350002022-11-30 1:57PM EST2023-03-1723.6723.1523.950.00-1325201.12%
BYND230519P000350002022-12-01 10:17AM EST2023-05-1923.3523.9524.500.00-2251177.44%
BYND230616P000350002022-12-02 3:00PM EST2023-06-1624.0024.2024.650.00-28167169.24%
BYND240119P000350002022-12-02 11:51AM EST2024-01-1925.4525.3025.950.00-414,673137.06%
BYND250117P000350002022-12-01 10:19AM EST2025-01-1726.2526.1028.050.00-4232118.51%