Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.60+0.18 (+0.29%)
At close: 04:00PM EST
61.29 -0.31 (-0.50%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000550002022-01-21 12:58PM EST2022-01-287.857.308.20-1.91-19.57%317109.03%
BYND220204C000550002022-01-20 1:28PM EST2022-02-049.507.508.600.00-192085.64%
BYND220218C000550002022-01-21 2:34PM EST2022-02-189.859.109.40-0.12-1.20%2316782.72%
BYND220318C000550002022-01-21 12:25PM EST2022-03-1811.4511.0511.35-0.97-7.81%19082.08%
BYND220414C000550002022-01-21 3:31PM EST2022-04-1412.4511.9012.50-2.45-16.44%257677.10%
BYND220520C000550002022-01-21 1:29PM EST2022-05-2014.1613.2013.75-3.04-17.67%811874.61%
BYND220617C000550002022-01-21 3:23PM EST2022-06-1714.6013.7514.45-6.05-29.30%261271.62%
BYND220819C000550002022-01-07 9:30AM EST2022-08-1919.9715.3016.050.00-111969.39%
BYND220916C000550002022-01-14 3:39PM EST2022-09-1619.5015.8017.100.00-121469.56%
BYND230120C000550002022-01-20 9:30AM EST2023-01-2021.1517.2019.000.00-291663.82%
BYND240119C000550002022-01-21 10:15AM EST2024-01-1922.1021.8524.95-1.40-5.96%25762.71%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000550002022-01-21 3:36PM EST2022-01-280.800.830.90-0.03-3.61%13513696.88%
BYND220204P000550002022-01-21 3:59PM EST2022-02-041.551.501.74+0.04+2.65%3211,24990.28%
BYND220211P000550002022-01-21 10:20AM EST2022-02-112.681.682.34+0.68+34.00%26982.18%
BYND220218P000550002022-01-21 3:49PM EST2022-02-182.542.592.73-0.09-3.42%2856,89382.89%
BYND220225P000550002022-01-21 10:20AM EST2022-02-254.203.103.65+0.60+16.67%224885.28%
BYND220304P000550002022-01-21 10:23AM EST2022-03-044.853.554.55+1.61+49.69%-087.23%
BYND220318P000550002022-01-21 3:59PM EST2022-03-184.804.704.85-0.05-1.03%1575,65084.18%
BYND220414P000550002022-01-21 2:13PM EST2022-04-145.405.755.900.00-4018579.27%
BYND220520P000550002022-01-21 2:46PM EST2022-05-207.107.308.50+0.10+1.43%341,30082.81%
BYND220617P000550002022-01-21 3:35PM EST2022-06-178.048.008.25+1.54+23.69%163876.12%
BYND220819P000550002022-01-19 12:08PM EST2022-08-199.059.609.950.00-45173.62%
BYND220916P000550002022-01-21 9:51AM EST2022-09-1610.6010.2010.50+1.24+13.25%330672.41%
BYND230120P000550002022-01-20 11:11AM EST2023-01-2011.2612.5014.450.00-2292373.00%
BYND240119P000550002022-01-14 11:23AM EST2024-01-1916.5016.9018.750.00-4099666.24%