Singapore Markets open in 6 hrs 45 mins

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.49+0.89 (+1.44%)
As of 04:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000500002021-12-27 10:50AM EST2022-01-2817.759.5010.050.00-1110.00%
BYND220218C000500002022-01-05 3:48PM EST2022-02-1811.0710.6511.80-2.23-16.77%8320.00%
BYND220318C000500002022-01-05 3:51PM EST2022-03-1812.2512.0012.50-4.48-26.78%12523.44%
BYND220414C000500002022-01-05 3:52PM EST2022-04-1413.0012.7013.10-6.24-32.43%5340.23%
BYND220520C000500002022-01-05 11:46AM EST2022-05-2016.4813.8514.35+0.42+2.62%96249.41%
BYND220819C000500002022-01-05 2:33PM EST2022-08-1917.0015.8516.40-1.35-7.36%158050.51%
BYND220916C000500002022-01-05 11:13AM EST2022-09-1619.3016.3517.00+0.50+2.66%146751.09%
BYND230120C000500002022-01-05 3:19PM EST2023-01-2019.0017.9519.00-1.00-5.00%1334150.61%
BYND240119C000500002022-01-05 3:50PM EST2024-01-1924.0023.2024.70-0.95-3.81%1712255.26%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000500002022-01-05 3:50PM EST2022-01-281.201.171.27+0.45+60.00%4980225.78%
BYND220204P000500002022-01-05 3:03PM EST2022-02-041.381.231.68+0.20+16.95%329145.46%
BYND220218P000500002022-01-05 3:58PM EST2022-02-182.342.332.37+0.69+41.82%154555117.77%
BYND220318P000500002022-01-05 3:02PM EST2022-03-183.703.653.85+0.45+13.85%67101101.49%
BYND220414P000500002022-01-05 2:28PM EST2022-04-144.204.454.60+0.25+6.33%4291.43%
BYND220520P000500002022-01-05 3:37PM EST2022-05-205.705.705.90+0.76+15.38%81893687.65%
BYND220617P000500002022-01-05 3:04PM EST2022-06-176.286.306.50+0.68+12.14%282283.53%
BYND220819P000500002022-01-03 3:31PM EST2022-08-196.477.707.950.00-151779.22%
BYND220916P000500002022-01-05 9:41AM EST2022-09-167.028.308.70-0.82-10.46%211,32078.59%
BYND230120P000500002022-01-05 3:59PM EST2023-01-2010.6310.5510.80+0.68+6.83%2,32112,53474.38%
BYND240119P000500002022-01-05 11:30AM EST2024-01-1914.1413.4016.05+0.64+4.74%163,73767.10%