Singapore markets open in 4 hours 47 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.58-0.72 (-5.03%)
As of 03:13PM EST. Market open.
In the money
Show:ListStraddle
Strike:7.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221216C000075002022-11-16 10:00AM EST2022-12-167.076.056.250.00-152196.09%
BYND230120C000075002022-12-05 1:16PM EST2023-01-206.205.906.30-0.20-3.13%80379.69%
BYND230217C000075002022-10-14 10:04AM EST2023-02-176.807.607.850.00-5053223.24%
BYND230317C000075002022-11-29 3:50PM EST2023-03-175.405.806.450.00-43161.72%
BYND230519C000075002022-11-29 1:28PM EST2023-05-195.275.956.400.00-3356.25%
BYND230616C000075002022-11-29 11:59AM EST2023-06-165.356.006.400.00-202754.69%
BYND240119C000075002022-11-30 3:12PM EST2024-01-196.255.956.550.00-13055.27%
BYND250117C000075002022-12-05 12:05PM EST2025-01-176.256.056.60-0.55-8.09%116241.70%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000075002022-11-30 1:01PM EST2022-12-090.020.000.010.00-3256200.00%
BYND221216P000075002022-12-05 12:11PM EST2022-12-160.010.010.05-0.02-66.67%14,373168.75%
BYND221223P000075002022-12-01 9:51AM EST2022-12-230.060.000.130.00-111153.91%
BYND221230P000075002022-12-02 11:38AM EST2022-12-300.100.000.180.00-20465140.63%
BYND230106P000075002022-12-02 3:02PM EST2023-01-060.140.100.200.00-45128139.84%
BYND230120P000075002022-12-05 12:28PM EST2023-01-200.240.230.260.00-554,899133.59%
BYND230217P000075002022-12-05 12:33PM EST2023-02-170.570.520.65+0.05+9.62%210,464140.04%
BYND230317P000075002022-12-05 2:31PM EST2023-03-170.930.901.04-0.02-2.11%46,797146.88%
BYND230519P000075002022-12-02 9:58AM EST2023-05-191.401.451.550.00-3860142.87%
BYND230616P000075002022-12-01 9:30AM EST2023-06-161.561.611.740.00-21680140.23%
BYND240119P000075002022-12-05 12:48PM EST2024-01-192.762.692.83+0.03+1.10%21,627130.86%
BYND250117P000075002022-12-01 10:18AM EST2025-01-173.753.803.950.00-1564,391123.34%