Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.72-0.11 (-0.86%)
At close: 01:00PM EST
12.71 -0.01 (-0.08%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221216C000050002022-11-10 11:08AM EST2022-12-168.907.657.850.00--0193.75%
BYND230120C000050002022-11-15 3:04PM EST2023-01-2011.007.458.000.00-2093.75%
BYND230317C000050002022-10-20 2:41PM EST2023-03-177.898.108.950.00-40191.02%
BYND230616C000050002022-11-25 12:31PM EST2023-06-167.737.557.90-1.94-20.06%40088.48%
BYND240119C000050002022-11-07 1:28PM EST2024-01-198.257.508.150.00-1054.30%
BYND250117C000050002022-11-25 10:52AM EST2025-01-177.707.358.30-3.15-29.03%1063.72%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221202P000050002022-11-21 3:46PM EST2022-12-020.010.000.020.00-10287.50%
BYND221209P000050002022-11-11 1:18PM EST2022-12-090.040.000.050.00-7520231.25%
BYND221216P000050002022-11-25 11:35AM EST2022-12-160.030.000.050.00-30187.50%
BYND221223P000050002022-11-18 12:31PM EST2022-12-230.120.000.090.00-20179.69%
BYND221230P000050002022-11-21 3:04PM EST2022-12-300.070.000.100.00-10163.28%
BYND230120P000050002022-11-25 11:35AM EST2023-01-200.210.120.22+0.06+40.00%180166.41%
BYND230217P000050002022-11-25 12:11PM EST2023-02-170.260.220.31+0.02+8.33%100152.34%
BYND230317P000050002022-11-23 2:20PM EST2023-03-170.430.380.470.00-310151.76%
BYND230519P000050002022-11-25 12:51PM EST2023-05-190.710.710.77-0.04-5.33%270147.85%
BYND230616P000050002022-11-22 11:26AM EST2023-06-160.820.680.850.00-840139.06%
BYND240119P000050002022-11-25 9:59AM EST2024-01-191.581.471.75+0.07+4.64%730136.91%
BYND250117P000050002022-11-25 10:28AM EST2025-01-172.242.162.41-0.07-3.03%520124.12%