Singapore Markets close in 6 hrs 4 mins

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.76-2.82 (-4.24%)
At close: 04:00PM EST
63.80 +0.04 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121C000400002022-01-05 9:59AM EST2022-01-2124.9518.5019.30+0.45+1.84%2450.00%
BYND220218C000400002021-12-31 3:53PM EST2022-02-1825.7518.9520.450.00-7620.00%
BYND220318C000400002022-01-03 10:15AM EST2022-03-1826.8219.8020.800.00-220.00%
BYND220520C000400002022-01-05 11:23AM EST2022-05-2024.4520.9021.50+1.50+6.54%21130.00%
BYND220916C000400002021-11-19 3:29PM EST2022-09-1639.0631.0034.300.00-22115.32%
BYND230120C000400002022-01-05 3:08PM EST2023-01-2025.0024.1025.00-4.18-14.32%2116640.26%
BYND240119C000400002022-01-05 10:03AM EST2024-01-1932.6526.9530.60-1.94-5.61%523757.07%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121P000400002022-01-05 2:45PM EST2022-01-210.200.130.32+0.04+25.00%3262,753296.09%
BYND220128P000400002022-01-05 2:43PM EST2022-01-280.360.300.49+0.06+20.00%1381181.84%
BYND220204P000400002022-01-05 3:36PM EST2022-02-040.530.300.70+0.14+35.90%412147.07%
BYND220218P000400002022-01-05 3:55PM EST2022-02-180.870.830.87+0.20+29.85%89714124.41%
BYND220318P000400002022-01-05 3:43PM EST2022-03-181.521.441.60+0.24+18.75%166139107.08%
BYND220520P000400002022-01-05 3:53PM EST2022-05-202.892.732.96+0.34+13.33%732,78893.16%
BYND220617P000400002022-01-04 11:36AM EST2022-06-172.853.203.350.00-1988.95%
BYND220819P000400002022-01-05 12:21PM EST2022-08-193.834.304.45+0.11+2.96%158984.69%
BYND220916P000400002022-01-04 1:52PM EST2022-09-164.404.754.900.00-48683.35%
BYND230120P000400002022-01-05 12:46PM EST2023-01-206.206.406.750.00-1336578.89%
BYND240119P000400002022-01-05 2:39PM EST2024-01-1910.258.4011.70+1.75+20.59%2021971.37%