Singapore markets open in 1 hour 30 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.62+0.17 (+1.80%)
At close: 04:00PM EDT
9.67 +0.05 (+0.52%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231006C000080002023-09-26 10:31AM EDT2023-10-061.721.471.920.00-33119.53%
BYND231020C000080002023-09-27 11:35AM EDT2023-10-201.521.461.970.00-1556170.31%
BYND231103C000080002023-09-27 1:52PM EDT2023-11-031.501.112.790.00-1186.52%
BYND231117C000080002023-09-29 11:27AM EDT2023-11-171.921.812.17-0.01-0.52%513476.76%
BYND240216C000080002023-09-13 10:45AM EDT2024-02-162.962.002.540.00-275460.55%
BYND240419C000080002023-09-29 3:59PM EDT2024-04-192.322.202.35-0.10-4.13%6417250.49%
BYND240517C000080002023-09-27 2:27PM EDT2024-05-172.382.182.880.00-33457.62%
BYND240621C000080002023-09-25 2:06PM EDT2024-06-212.452.342.970.00-518458.35%
BYND251219C000080002023-09-21 3:59PM EDT2025-12-193.452.693.200.00-517944.82%
BYND260116C000080002023-09-28 9:56AM EDT2026-01-163.002.693.450.00-1349.27%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231006P000080002023-09-29 3:17PM EDT2023-10-060.030.020.03-0.05-62.50%2441,85090.63%
BYND231013P000080002023-09-29 1:56PM EDT2023-10-130.070.050.09-0.04-36.36%73679.69%
BYND231020P000080002023-09-29 12:43PM EDT2023-10-200.100.100.20-0.09-47.37%734382.03%
BYND231027P000080002023-09-29 10:06AM EDT2023-10-270.210.120.30-0.06-22.22%114780.08%
BYND231103P000080002023-09-25 1:34PM EDT2023-11-030.350.220.500.00-142590.04%
BYND231110P000080002023-09-29 3:49PM EDT2023-11-100.540.390.64+0.54-7098.24%
BYND231117P000080002023-09-29 2:40PM EDT2023-11-170.600.580.68-0.15-20.00%612,434101.37%
BYND240216P000080002023-09-27 10:24AM EDT2024-02-161.351.251.490.00-20081097.66%
BYND240419P000080002023-09-29 3:34PM EDT2024-04-191.891.891.95+0.03+1.61%781,493104.30%
BYND240517P000080002023-09-29 9:30AM EDT2024-05-172.011.912.23-0.05-2.43%212103.71%
BYND240621P000080002023-09-29 10:30AM EDT2024-06-212.492.192.48+0.03+1.22%202,517106.64%
BYND251219P000080002023-09-21 3:59PM EDT2025-12-194.254.254.550.00-51,411110.21%
BYND260116P000080002023-09-27 11:45AM EDT2026-01-164.364.154.650.00-90537108.35%