Singapore markets close in 7 hours 18 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
13.71 +0.02 (+0.15%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221216C000400002022-11-17 10:48AM EST2022-12-160.040.000.050.00-20513253.13%
BYND230120C000400002022-12-05 11:50AM EST2023-01-200.050.020.06+0.01+25.00%1310,966132.03%
BYND230217C000400002022-12-02 3:49PM EST2023-02-170.060.010.120.00-16568110.94%
BYND230317C000400002022-11-18 9:55AM EST2023-03-170.170.000.150.00-1046496.48%
BYND230519C000400002022-12-02 3:28PM EST2023-05-190.170.060.200.00-124282.81%
BYND230616C000400002022-12-02 11:08AM EST2023-06-160.170.110.210.00-10049379.30%
BYND240119C000400002022-12-05 11:38AM EST2024-01-190.500.430.62-0.03-5.66%12,12469.29%
BYND250117C000400002022-12-05 3:48PM EST2025-01-170.780.761.08-0.50-39.06%432,00758.30%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221216P000400002022-12-05 3:19PM EST2022-12-1626.8726.6026.90+0.25+0.94%53832405.86%
BYND230120P000400002022-12-01 3:01PM EST2023-01-2026.8327.2527.750.00-229,942258.01%
BYND230217P000400002022-12-05 3:19PM EST2023-02-1728.0127.7028.25+0.92+3.40%5033226.90%
BYND230317P000400002022-11-22 12:13PM EST2023-03-1728.9528.1028.550.00-192206.93%
BYND230519P000400002022-12-01 10:17AM EST2023-05-1928.2028.8029.300.00-20225183.64%
BYND230616P000400002022-12-02 3:16PM EST2023-06-1628.8529.0029.600.00-11393176.27%
BYND240119P000400002022-12-02 11:51AM EST2024-01-1930.1129.9530.300.00-583,351135.33%
BYND250117P000400002022-12-02 10:19AM EST2025-01-1731.0630.6032.850.00-47104118.85%