Singapore Markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.73-3.87 (-6.28%)
As of 10:11AM EST. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000700002022-01-05 3:12PM EST2022-01-281.150.751.38-0.25-17.86%14470167.29%
BYND220204C000700002022-01-05 3:50PM EST2022-02-041.401.031.58-0.39-21.79%2943116.21%
BYND220218C000700002022-01-05 3:59PM EST2022-02-182.021.882.02-0.59-22.61%2431,05692.63%
BYND220318C000700002022-01-05 3:54PM EST2022-03-183.453.303.55-0.92-21.05%18937083.57%
BYND220414C000700002022-01-05 3:58PM EST2022-04-144.204.104.35-1.00-19.23%37776.21%
BYND220520C000700002022-01-05 3:55PM EST2022-05-205.605.455.65-1.05-15.79%3451474.05%
BYND220617C000700002022-01-05 12:39PM EST2022-06-177.205.956.45+0.10+1.41%5671.11%
BYND220819C000700002022-01-04 1:49PM EST2022-08-198.507.407.900.00-11667.82%
BYND220916C000700002022-01-05 1:42PM EST2022-09-169.077.708.55-0.58-6.01%357866.25%
BYND230120C000700002022-01-05 3:59PM EST2023-01-2010.3910.1010.85-0.97-8.54%2858663.75%
BYND240119C000700002022-01-05 3:55PM EST2024-01-1916.6915.4018.10-1.81-9.78%1731564.55%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000700002022-01-05 2:50PM EST2022-01-2811.5012.2012.90+1.02+9.73%212113.87%
BYND220204P000700002022-01-05 2:41PM EST2022-02-0412.0011.8513.10+3.92+48.51%1368.56%
BYND220218P000700002022-01-05 3:58PM EST2022-02-1813.4313.3513.85+2.46+22.42%582,14279.52%
BYND220318P000700002022-01-05 1:30PM EST2022-03-1813.5014.8015.15+0.50+3.85%1617774.44%
BYND220520P000700002022-01-05 3:56PM EST2022-05-2017.2017.1017.30+1.50+9.55%252,26369.13%
BYND220819P000700002021-12-27 10:16AM EST2022-08-1915.4519.1519.550.00-1464.54%
BYND220916P000700002022-01-03 2:54PM EST2022-09-1617.2019.7020.100.00-1023463.59%
BYND230120P000700002022-01-05 10:37AM EST2023-01-2020.0022.2022.65+0.30+1.52%12,13962.38%
BYND240119P000700002021-12-29 12:33PM EST2024-01-1925.9025.8029.050.00-17859.56%