Singapore Markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.56-4.03 (-6.55%)
As of 10:11AM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000600002022-01-05 3:57PM EST2022-01-283.403.253.50-1.10-24.44%6239163.77%
BYND220218C000600002022-01-05 3:57PM EST2022-02-185.004.855.00-1.50-23.08%9220497.17%
BYND220318C000600002022-01-05 3:57PM EST2022-03-186.756.556.80-0.90-11.76%1087887.26%
BYND220520C000600002022-01-05 3:46PM EST2022-05-209.258.809.05-1.50-13.95%2318676.64%
BYND220819C000600002022-01-05 3:17PM EST2022-08-1911.6010.7511.45-5.15-30.75%21570.18%
BYND220916C000600002022-01-05 3:49PM EST2022-09-1611.9011.2512.10-1.32-9.98%66469.06%
BYND230120C000600002022-01-05 3:53PM EST2023-01-2014.0113.5014.35-1.79-11.33%1449765.87%
BYND240119C000600002022-01-05 3:59PM EST2024-01-1919.7019.2020.30-2.00-9.22%8318365.59%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000600002022-01-05 3:25PM EST2022-01-284.734.755.00+1.23+35.14%75206128.52%
BYND220204P000600002022-01-05 3:55PM EST2022-02-045.205.255.60+1.45+38.67%63196.39%
BYND220211P000600002022-01-05 3:44PM EST2022-02-115.355.506.00+1.05+24.42%311182.86%
BYND220218P000600002022-01-05 3:59PM EST2022-02-186.366.356.50+1.71+36.77%5536,04581.91%
BYND220318P000600002022-01-05 3:50PM EST2022-03-188.118.058.30+1.46+21.95%15925476.66%
BYND220520P000600002022-01-05 3:37PM EST2022-05-2010.3010.4510.70+1.22+13.44%8063,93570.58%
BYND220617P000600002022-01-05 3:24PM EST2022-06-1711.2011.1511.40+1.12+11.11%561968.26%
BYND220819P000600002022-01-05 2:33PM EST2022-08-1912.4012.7513.20+1.42+12.93%1125266.92%
BYND220916P000600002022-01-05 1:10PM EST2022-09-1612.7013.3013.65+0.05+0.40%282065.58%
BYND230120P000600002022-01-05 3:43PM EST2023-01-2015.8015.7516.15+2.10+15.33%541,56164.04%
BYND240119P000600002022-01-05 2:39PM EST2024-01-1920.2519.5521.55+0.25+1.25%557760.17%