Singapore markets open in 4 hours 45 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.77-0.92 (-8.61%)
At close: 04:00PM EST
9.73 -0.04 (-0.41%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240308C000050002024-02-29 12:33PM EST2024-03-086.214.655.20+6.21--10398.44%
BYND240315C000050002024-02-28 1:30PM EST2024-03-155.604.455.000.00-300302.34%
BYND240405C000050002024-02-29 11:04AM EST2024-04-055.554.556.90+5.55--1323.44%
BYND240419C000050002024-03-01 2:15PM EST2024-04-194.804.505.15-1.40-22.58%48110.94%
BYND240517C000050002024-02-28 10:05AM EST2024-05-176.004.555.100.00-13388.28%
BYND240621C000050002024-03-01 12:13PM EST2024-06-215.004.555.10-1.30-20.63%121072.66%
BYND240816C000050002024-03-01 9:37AM EST2024-08-166.004.505.10-0.20-3.23%186653.13%
BYND250117C000050002024-03-01 2:35PM EST2025-01-175.504.754.85-0.80-12.70%967146.29%
BYND251219C000050002024-03-01 3:30PM EST2025-12-193.714.405.25-2.29-38.17%213354.59%
BYND260116C000050002024-03-01 3:05PM EST2026-01-164.854.755.35-1.15-19.17%2835657.57%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240308P000050002024-03-01 2:48PM EST2024-03-080.010.000.020.00-52637237.50%
BYND240315P000050002024-03-01 3:56PM EST2024-03-150.040.020.05+0.01+33.33%287,217195.31%
BYND240322P000050002024-02-28 10:46AM EST2024-03-220.100.011.830.00-1020414.06%
BYND240328P000050002024-03-01 3:46PM EST2024-03-280.100.100.13-0.05-33.33%14135177.34%
BYND240405P000050002024-02-29 9:32AM EST2024-04-050.290.050.36+0.29--96180.86%
BYND240419P000050002024-03-01 3:32PM EST2024-04-190.230.160.25-0.04-14.81%11012,453152.34%
BYND240517P000050002024-03-01 3:58PM EST2024-05-170.600.610.63-0.05-7.69%1202,259177.73%
BYND240621P000050002024-03-01 2:44PM EST2024-06-211.080.791.48+0.18+20.00%46845195.51%
BYND240816P000050002024-03-01 2:48PM EST2024-08-161.261.181.44-0.10-7.35%1188172.36%
BYND250117P000050002024-03-01 3:08PM EST2025-01-172.102.052.30-0.05-2.33%1,31842,708171.88%
BYND251219P000050002024-03-01 1:17PM EST2025-12-193.152.913.400.00-11,943164.16%
BYND260116P000050002024-03-01 3:04PM EST2026-01-163.182.864.00+0.04+1.27%6610,354175.39%