Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.42-0.64 (-2.46%)
At close: 04:00PM EDT
25.60 +0.18 (+0.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701C000500002022-06-22 2:11PM EDT2022-07-010.020.000.120.00-64170243.75%
BYND220708C000500002022-06-22 1:29PM EDT2022-07-080.020.000.170.00-1339174.22%
BYND220715C000500002022-06-24 12:50PM EDT2022-07-150.040.000.090.00-861,159128.13%
BYND220722C000500002022-06-24 11:52AM EDT2022-07-220.050.040.14-0.02-28.57%6543122.27%
BYND220729C000500002022-06-24 12:58PM EDT2022-07-290.120.000.21+0.06+100.00%29111.33%
BYND220819C000500002022-06-23 3:31PM EDT2022-08-190.380.140.36+0.02+5.56%12,024102.05%
BYND220916C000500002022-06-24 12:59PM EDT2022-09-160.360.300.45-0.19-34.55%396790.23%
BYND221118C000500002022-06-24 1:37PM EDT2022-11-180.660.580.86-0.31-31.96%9191279.39%
BYND230120C000500002022-06-24 2:37PM EDT2023-01-201.101.081.27-0.26-19.12%434,97376.03%
BYND240119C000500002022-06-24 3:07PM EDT2024-01-192.602.542.75-0.45-14.75%101,84860.60%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701P000500002022-06-24 12:51PM EDT2022-07-0125.5524.3525.70-1.07-4.02%327348.83%
BYND220715P000500002022-06-24 2:19PM EDT2022-07-1525.9524.8525.65+1.00+4.01%4249210.55%
BYND220722P000500002022-06-06 9:49AM EDT2022-07-2225.9725.1026.200.00--1205.76%
BYND220729P000500002022-06-17 12:57PM EDT2022-07-2927.6025.3026.400.00-13192.97%
BYND220819P000500002022-06-24 2:17PM EDT2022-08-1926.7026.1526.65+0.65+2.50%3267170.51%
BYND220916P000500002022-06-24 1:36PM EDT2022-09-1627.7526.8527.25+0.75+2.78%91,902155.08%
BYND221118P000500002022-06-22 3:15PM EDT2022-11-1828.2028.0028.800.00-71,607140.04%
BYND230120P000500002022-06-24 3:39PM EDT2023-01-2029.1528.9529.40+0.25+0.87%3510,967127.54%
BYND240119P000500002022-06-22 1:45PM EDT2024-01-1932.5231.8533.000.00-5094,233102.78%