Singapore markets open in 6 hours 55 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.19-0.01 (-0.14%)
At close: 04:00PM EDT
7.25 +0.06 (+0.83%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:7.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240524C000070002024-05-17 3:53PM EDT2024-05-240.360.350.52-0.14-28.00%14260191.41%
BYND240531C000070002024-05-17 3:07PM EDT2024-05-310.600.450.98-0.03-4.76%4690115.43%
BYND240607C000070002024-05-15 12:11PM EDT2024-06-071.210.003.100.00-333221.88%
BYND240614C000070002024-05-15 11:03AM EDT2024-06-141.380.002.990.00-26183.59%
BYND240621C000070002024-05-17 3:56PM EDT2024-06-210.900.830.95-0.12-11.76%1884,67491.80%
BYND240628C000070002024-05-16 12:26PM EDT2024-06-281.350.003.75+1.35--3190.63%
BYND240816C000070002024-05-17 11:28AM EDT2024-08-161.641.061.66+0.04+2.50%223,22190.63%
BYND241115C000070002024-05-17 3:40PM EDT2024-11-151.801.342.00+0.05+2.86%106979.98%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240524P000070002024-05-17 3:59PM EDT2024-05-240.370.370.38-0.03-7.50%1,0491,595128.13%
BYND240531P000070002024-05-17 3:59PM EDT2024-05-310.540.400.59-0.09-14.29%140559109.77%
BYND240607P000070002024-05-17 3:12PM EDT2024-06-070.640.570.78-0.17-20.99%19197116.02%
BYND240614P000070002024-05-17 2:50PM EDT2024-06-140.900.722.850.00-2619248.63%
BYND240621P000070002024-05-17 3:21PM EDT2024-06-211.121.121.15+0.02+1.82%1035,376143.36%
BYND240628P000070002024-05-17 2:29PM EDT2024-06-281.220.681.50+0.04+3.39%10134125.59%
BYND240719P000070002024-05-17 2:01PM EDT2024-07-191.701.353.25+1.70-141211.72%
BYND240816P000070002024-05-17 3:02PM EDT2024-08-162.051.892.20+0.03+1.49%457,624156.05%
BYND241115P000070002024-05-14 3:57PM EDT2024-11-153.102.723.500.00-3103170.51%