Singapore markets close in 6 hours 22 minutes

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:45.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121C000450002022-01-04 11:07AM EST2022-01-2116.1018.6519.900.00-225278.52%
BYND220204C000450002022-01-06 11:32AM EST2022-02-0420.5018.6520.150.00--1123.73%
BYND220218C000450002022-01-14 10:33AM EST2022-02-1821.7019.0020.300.00-113100.39%
BYND220318C000450002022-01-13 10:02AM EST2022-03-1827.1419.9520.450.00-11084.67%
BYND220414C000450002022-01-18 12:06AM EST2022-04-1424.8520.6021.500.00--183.11%
BYND220520C000450002022-01-11 11:48AM EST2022-05-2026.8021.5022.100.00-21478.42%
BYND220819C000450002022-01-18 9:35AM EST2022-08-1923.0022.9523.55-4.80-17.27%1171.07%
BYND220916C000450002022-01-18 12:17PM EST2022-09-1624.2523.5024.30-6.35-20.75%1771.53%
BYND230120C000450002022-01-18 12:08PM EST2023-01-2025.5424.9525.90-1.11-4.17%84566.70%
BYND240119C000450002022-01-13 11:59AM EST2024-01-1935.8028.8030.500.00-11363.95%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121P000450002022-01-18 3:26PM EST2022-01-210.040.040.05-0.02-33.33%3508,068176.56%
BYND220128P000450002022-01-18 3:45PM EST2022-01-280.150.090.17-0.05-25.00%153418114.45%
BYND220204P000450002022-01-18 3:31PM EST2022-02-040.340.230.40-0.04-10.53%341104.30%
BYND220211P000450002022-01-14 11:42AM EST2022-02-110.550.470.560.00-620598.44%
BYND220218P000450002022-01-18 3:39PM EST2022-02-180.710.670.77+0.02+2.90%443,06694.58%
BYND220225P000450002022-01-18 12:06AM EST2022-02-251.081.021.150.00--1396.29%
BYND220318P000450002022-01-18 2:44PM EST2022-03-181.701.681.83+0.06+3.66%6238790.77%
BYND220414P000450002022-01-18 1:07PM EST2022-04-142.352.252.52+0.04+1.73%298784.47%
BYND220520P000450002022-01-14 1:36PM EST2022-05-203.403.303.550.00-172882.68%
BYND220617P000450002022-01-14 2:08PM EST2022-06-173.783.854.050.00-208179.64%
BYND220819P000450002022-01-13 2:22PM EST2022-08-194.005.155.350.00-403976.95%
BYND220916P000450002022-01-18 11:28AM EST2022-09-165.905.655.85+0.29+5.17%23375.90%
BYND230120P000450002022-01-14 2:57PM EST2023-01-207.507.558.000.00-621,41972.96%
BYND240119P000450002022-01-14 3:01PM EST2024-01-1912.2011.4012.100.00-147067.38%