Singapore markets open in 40 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:75.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000750002022-01-26 3:49PM EST2022-01-280.040.040.05-0.07-63.64%2441,660141.41%
BYND220204C000750002022-01-26 3:15PM EST2022-02-040.420.230.43-0.08-16.00%13414596.39%
BYND220211C000750002022-01-26 3:59PM EST2022-02-110.790.551.00-0.21-21.00%3,6555990.72%
BYND220218C000750002022-01-26 3:28PM EST2022-02-181.370.941.31+0.04+3.01%2639,97785.16%
BYND220225C000750002022-01-26 2:04PM EST2022-02-252.481.402.13+0.18+7.83%88787.70%
BYND220304C000750002022-01-26 1:33PM EST2022-03-043.202.152.82-0.15-4.48%73890.84%
BYND220318C000750002022-01-26 3:57PM EST2022-03-183.003.003.30-0.48-13.79%7455986.08%
BYND220414C000750002022-01-26 3:50PM EST2022-04-143.903.804.05-0.94-19.42%1911177.44%
BYND220520C000750002022-01-26 3:45PM EST2022-05-205.505.105.55-0.05-0.90%745175.24%
BYND220617C000750002022-01-26 3:11PM EST2022-06-176.305.656.20-0.25-3.82%10423971.59%
BYND220819C000750002022-01-25 10:53AM EST2022-08-198.587.208.05+0.58+7.25%12069.26%
BYND220916C000750002022-01-26 2:49PM EST2022-09-168.907.958.50+0.73+8.94%2633968.13%
BYND230120C000750002022-01-26 3:51PM EST2023-01-2010.4910.0010.90-0.01-0.10%590864.26%
BYND240119C000750002022-01-26 3:56PM EST2024-01-1915.8514.4517.30+0.25+1.60%238061.41%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000750002022-01-25 2:16PM EST2022-01-2814.0213.9015.900.00-1435154.69%
BYND220204P000750002022-01-25 1:06PM EST2022-02-0416.3014.2516.700.00-13115.14%
BYND220211P000750002022-01-21 11:05AM EST2022-02-1114.3615.0517.150.00-141106.69%
BYND220218P000750002022-01-26 3:34PM EST2022-02-1815.4015.6516.60-0.70-4.35%412,02089.60%
BYND220225P000750002022-01-18 1:27PM EST2022-02-2514.5016.1517.700.00-1794.09%
BYND220304P000750002022-01-21 10:22AM EST2022-03-0418.1416.4518.450.00-3493.14%
BYND220318P000750002022-01-26 3:34PM EST2022-03-1817.5217.8518.90-3.48-16.57%234391.21%
BYND220414P000750002022-01-25 2:31PM EST2022-04-1418.8318.7519.800.00-189682.64%
BYND220520P000750002022-01-26 1:06PM EST2022-05-2018.5520.2521.15-1.90-9.29%171,25679.58%
BYND220617P000750002022-01-25 1:49PM EST2022-06-1721.5420.9022.050.00-2118376.64%
BYND220819P000750002022-01-24 1:50PM EST2022-08-1923.8122.5523.700.00-91173.11%
BYND220916P000750002022-01-24 1:04PM EST2022-09-1625.9023.3024.250.00-123471.99%
BYND230120P000750002022-01-25 11:24AM EST2023-01-2026.3525.5526.300.00-23,41067.04%
BYND240119P000750002022-01-19 12:16PM EST2024-01-1928.7329.5031.750.00-193361.24%