Singapore markets open in 3 hours 33 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.41+0.01 (+0.16%)
At close: 04:00PM EDT
6.43 +0.02 (+0.31%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:6.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240426C000060002024-04-19 3:59PM EDT2024-04-260.480.470.55+0.01+2.13%8013180.47%
BYND240503C000060002024-04-19 3:15PM EDT2024-05-030.480.560.65-0.20-29.41%53078.13%
BYND240510C000060002024-04-18 9:36AM EDT2024-05-101.110.811.030.00-25120.70%
BYND240517C000060002024-04-18 12:23PM EDT2024-05-171.020.951.000.00-169112.11%
BYND240524C000060002024-04-10 11:43AM EDT2024-05-241.500.921.210.00--1112.31%
BYND240531C000060002024-04-12 3:22PM EDT2024-05-311.200.931.270.00--1106.64%
BYND240621C000060002024-04-19 3:56PM EDT2024-06-211.231.111.34-0.06-4.65%1921099.41%
BYND240816C000060002024-04-18 1:16PM EDT2024-08-161.401.261.630.00-48288.28%
BYND241115C000060002024-04-15 12:25PM EDT2024-11-151.701.441.980.00-21081.15%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240426P000060002024-04-19 3:48PM EDT2024-04-260.150.120.17-0.02-11.76%28045696.88%
BYND240503P000060002024-04-19 3:41PM EDT2024-05-030.300.270.32-0.01-3.23%22254101.17%
BYND240510P000060002024-04-19 3:17PM EDT2024-05-100.710.700.78-0.06-7.79%113161161.72%
BYND240517P000060002024-04-19 3:46PM EDT2024-05-170.880.850.90+0.01+1.15%1416,562159.77%
BYND240524P000060002024-04-19 11:39AM EDT2024-05-240.910.781.09-0.04-4.21%135150.78%
BYND240531P000060002024-04-19 2:03PM EDT2024-05-311.030.851.05+0.01+0.98%418139.06%
BYND240621P000060002024-04-19 3:59PM EDT2024-06-211.281.101.40+0.03+2.40%75,756143.75%
BYND240816P000060002024-04-19 1:09PM EDT2024-08-161.811.752.11-0.04-2.16%13,234156.25%
BYND241115P000060002024-04-17 12:38PM EDT2024-11-152.722.422.820.00-25180159.86%
BYND250117P000060002024-04-18 10:03AM EDT2025-01-172.962.753.10+2.96--2157.72%