Singapore markets open in 42 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.18-1.02 (-1.67%)
At close: 04:00PM EST
60.75 +0.57 (+0.95%)
After hours: 07:08PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000650002022-01-26 3:50PM EST2022-01-280.500.510.67-0.58-53.70%975558119.92%
BYND220204C000650002022-01-26 3:56PM EST2022-02-041.461.451.75-0.84-36.52%10520089.21%
BYND220211C000650002022-01-26 3:09PM EST2022-02-112.702.062.90-1.20-30.77%1224485.94%
BYND220218C000650002022-01-26 3:50PM EST2022-02-183.233.003.35-0.43-11.75%2701,27083.74%
BYND220225C000650002022-01-26 12:59PM EST2022-02-255.303.854.45+0.55+11.58%215887.82%
BYND220304C000650002022-01-26 11:31AM EST2022-03-046.104.555.30+0.55+9.91%10989.33%
BYND220318C000650002022-01-26 3:55PM EST2022-03-185.655.456.05-0.69-10.88%2411,07685.33%
BYND220414C000650002022-01-26 3:49PM EST2022-04-146.916.557.05-0.49-6.62%10014678.48%
BYND220520C000650002022-01-26 2:03PM EST2022-05-2010.307.958.55+1.45+16.38%1133575.72%
BYND220617C000650002022-01-26 3:27PM EST2022-06-179.258.709.30-0.25-2.63%917172.86%
BYND220819C000650002022-01-26 12:54PM EST2022-08-1912.4610.0011.35+0.96+8.35%37769.98%
BYND220916C000650002022-01-26 9:57AM EST2022-09-1613.3510.7011.70+4.35+48.33%250468.40%
BYND230120C000650002022-01-26 3:34PM EST2023-01-2014.0512.9014.05-1.24-8.11%4722764.80%
BYND240119C000650002022-01-26 1:47PM EST2024-01-1921.0017.2520.15+1.87+9.78%826361.73%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000650002022-01-26 2:17PM EST2022-01-283.255.005.95-1.45-30.85%17472124.90%
BYND220204P000650002022-01-26 2:50PM EST2022-02-045.156.106.95-0.70-11.97%1012992.33%
BYND220211P000650002022-01-24 3:17PM EST2022-02-117.256.958.250.00-716092.21%
BYND220218P000650002022-01-26 3:11PM EST2022-02-187.407.808.65-0.40-5.13%1511,73187.67%
BYND220225P000650002022-01-26 12:37PM EST2022-02-257.278.759.80-1.32-15.37%14492.33%
BYND220304P000650002022-01-26 10:51AM EST2022-03-049.229.7010.65+1.02+12.44%5195.02%
BYND220318P000650002022-01-26 3:47PM EST2022-03-1810.5510.6011.25-0.13-1.22%5378589.31%
BYND220414P000650002022-01-26 12:44PM EST2022-04-149.9911.5512.30-1.26-11.20%2331981.25%
BYND220520P000650002022-01-26 2:26PM EST2022-05-2011.9213.3513.95-2.08-14.86%2597880.07%
BYND220617P000650002022-01-26 9:38AM EST2022-06-1712.6013.9014.95-2.30-15.44%263276.93%
BYND220819P000650002022-01-24 10:08AM EST2022-08-1917.1015.8516.900.00-32974.94%
BYND220916P000650002022-01-24 11:50AM EST2022-09-1618.0016.5517.300.00-252873.19%
BYND230120P000650002022-01-26 3:51PM EST2023-01-2019.6018.9019.55+0.40+2.08%313,81568.82%
BYND240119P000650002022-01-26 10:16AM EST2024-01-1923.1422.3525.65-0.46-1.95%11,07963.28%