Singapore markets close in 7 hours 22 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:45.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701C000450002022-06-28 2:26PM EDT2022-07-010.020.000.030.00-157278.13%
BYND220708C000450002022-06-27 3:44PM EDT2022-07-080.040.010.110.00-425182.03%
BYND220715C000450002022-06-28 2:26PM EDT2022-07-150.040.050.060.00-3872137.50%
BYND220722C000450002022-06-24 1:05PM EDT2022-07-220.110.000.200.00-12126.95%
BYND220729C000450002022-06-28 3:42PM EDT2022-07-290.100.010.19+0.06+150.00%43111.72%
BYND220819C000450002022-06-28 11:07AM EDT2022-08-190.350.240.450.00-81,870108.98%
BYND220916C000450002022-06-28 3:53PM EDT2022-09-160.560.410.68+0.02+3.70%176697.66%
BYND221118C000450002022-06-27 12:30PM EDT2022-11-180.890.841.090.00-332685.25%
BYND230120C000450002022-06-28 1:11PM EDT2023-01-201.351.291.52-0.06-4.26%31,80079.83%
BYND230217C000450002022-06-27 9:59AM EDT2023-02-171.711.321.560.00-108475.51%
BYND240119C000450002022-06-28 10:26AM EDT2024-01-193.702.753.35+0.50+15.62%101,63564.32%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701P000450002022-06-27 12:53PM EDT2022-07-0120.9421.0021.800.00-312397.66%
BYND220708P000450002022-06-23 10:05AM EDT2022-07-0820.5121.2522.150.00-13267.97%
BYND220715P000450002022-06-28 1:54PM EDT2022-07-1521.7821.4022.25+0.68+3.22%91,111217.58%
BYND220722P000450002022-06-27 12:12PM EDT2022-07-2221.9921.6522.750.00-1012208.98%
BYND220729P000450002022-06-22 3:12PM EDT2022-07-2920.8822.0022.950.00--20198.44%
BYND220819P000450002022-06-28 11:29AM EDT2022-08-1922.3022.9023.45-0.56-2.45%1274178.32%
BYND220916P000450002022-06-27 11:44AM EDT2022-09-1623.1523.5024.100.00-1454160.11%
BYND221118P000450002022-06-28 10:25AM EDT2022-11-1823.6224.6025.55-1.28-5.14%1157142.77%
BYND230120P000450002022-06-28 2:15PM EDT2023-01-2025.7525.6026.35+0.70+2.79%61,613131.86%
BYND240119P000450002022-06-22 1:33PM EDT2024-01-1927.6528.4029.400.00-172,641104.08%