Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.64-0.27 (-3.91%)
At close: 04:00PM EDT
6.68 +0.04 (+0.59%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240419C000080002024-04-12 3:55PM EDT2024-04-190.030.010.03-0.02-40.00%604,69084.38%
BYND240426C000080002024-04-12 2:50PM EDT2024-04-260.090.090.10-0.02-18.18%4332489.84%
BYND240503C000080002024-04-12 3:52PM EDT2024-05-030.120.060.21-0.10-45.45%12022982.81%
BYND240510C000080002024-04-12 12:34PM EDT2024-05-100.410.370.49-0.14-25.45%5674119.53%
BYND240517C000080002024-04-12 3:58PM EDT2024-05-170.550.500.55-0.03-5.17%1732,837119.34%
BYND240621C000080002024-04-12 12:30PM EDT2024-06-210.720.620.75-0.09-11.11%171,54598.63%
BYND240816C000080002024-04-12 11:31AM EDT2024-08-160.900.871.09-0.18-16.67%1092,55792.77%
BYND241115C000080002024-04-08 9:41AM EDT2024-11-151.651.291.450.00-2689.75%
BYND251219C000080002024-04-12 3:13PM EDT2025-12-191.461.432.06-0.49-25.13%52,72564.26%
BYND260116C000080002024-04-12 12:28PM EDT2026-01-161.811.751.80-0.09-4.74%41,66363.72%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240419P000080002024-04-12 3:59PM EDT2024-04-191.461.411.48+0.28+23.73%5735,730122.66%
BYND240426P000080002024-04-12 10:43AM EDT2024-04-261.491.481.66+0.18+13.74%5142120.70%
BYND240503P000080002024-04-12 1:41PM EDT2024-05-031.791.571.88+0.44+32.59%113126.95%
BYND240510P000080002024-04-12 2:26PM EDT2024-05-102.041.892.27+0.07+3.55%630160.94%
BYND240517P000080002024-04-12 2:31PM EDT2024-05-172.222.072.31+0.23+11.56%291,164157.62%
BYND240524P000080002024-04-12 2:58PM EDT2024-05-242.332.222.400.00-12157.23%
BYND240621P000080002024-04-12 2:24PM EDT2024-06-212.782.562.86+0.31+12.55%113,309156.25%
BYND240816P000080002024-04-12 12:20PM EDT2024-08-163.283.153.55+0.11+3.47%3690158.30%
BYND241115P000080002024-04-05 2:37PM EDT2024-11-153.843.954.400.00-118164.06%
BYND251219P000080002024-04-12 9:40AM EDT2025-12-195.675.505.90-0.03-0.53%11,581154.30%
BYND260116P000080002024-04-09 11:50AM EDT2026-01-165.705.506.300.00-1773159.77%