Singapore markets close in 7 hours 13 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.78-1.40 (-5.56%)
At close: 04:00PM EDT
23.97 +0.19 (+0.80%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701C000400002022-06-28 3:51PM EDT2022-07-010.020.000.040.00-156230240.63%
BYND220708C000400002022-06-28 10:20AM EDT2022-07-080.040.030.10-0.03-42.86%26270156.25%
BYND220715C000400002022-06-28 2:47PM EDT2022-07-150.090.060.11+0.01+12.50%18627,693125.00%
BYND220722C000400002022-06-24 10:08AM EDT2022-07-220.260.010.250.00-110113.28%
BYND220729C000400002022-06-27 3:59PM EDT2022-07-290.150.070.290.00-270106.06%
BYND220805C000400002022-06-28 2:38PM EDT2022-08-050.360.240.51+0.04+12.50%51112.31%
BYND220819C000400002022-06-28 3:42PM EDT2022-08-190.550.440.64+0.02+3.77%704,619105.27%
BYND220916C000400002022-06-28 2:29PM EDT2022-09-160.820.670.90+0.07+9.33%161,45394.24%
BYND221118C000400002022-06-28 3:57PM EDT2022-11-181.461.281.45+0.23+18.70%735584.33%
BYND230120C000400002022-06-28 3:48PM EDT2023-01-201.791.651.93+0.09+5.29%1152,68277.69%
BYND230217C000400002022-06-28 3:38PM EDT2023-02-171.861.712.05-0.98-34.51%951674.29%
BYND240119C000400002022-06-28 3:49PM EDT2024-01-193.603.303.85+0.10+2.86%111,57963.20%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701P000400002022-06-28 3:50PM EDT2022-07-0116.4516.2516.60+1.05+6.82%449350.00%
BYND220708P000400002022-06-28 9:48AM EDT2022-07-0814.7816.2017.05+0.27+1.86%22223.05%
BYND220715P000400002022-06-28 3:55PM EDT2022-07-1517.1016.9517.25+1.00+6.21%3127,011211.72%
BYND220819P000400002022-06-28 1:43PM EDT2022-08-1918.2718.0018.60+0.71+4.04%81,527164.11%
BYND220916P000400002022-06-28 2:36PM EDT2022-09-1618.9518.8519.35+0.70+3.84%11,045152.25%
BYND221118P000400002022-06-28 3:41PM EDT2022-11-1820.4020.1520.95+0.45+2.26%12391139.21%
BYND230120P000400002022-06-28 3:46PM EDT2023-01-2021.3521.1521.80+0.65+3.14%972,436129.05%
BYND230217P000400002022-06-27 12:29PM EDT2023-02-1721.3621.3522.25+21.36--1125.37%
BYND240119P000400002022-06-27 12:29PM EDT2024-01-1924.4024.1025.150.00-13,046104.44%