Singapore Markets open in 21 mins

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
60.50 +0.32 (+0.53%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000800002022-01-05 3:57PM EST2022-01-280.430.300.51-0.03-6.52%7114259.38%
BYND220204C000800002022-01-05 10:50AM EST2022-02-040.900.470.74+0.25+38.46%1347134.77%
BYND220218C000800002022-01-05 3:57PM EST2022-02-180.930.860.91-0.14-13.08%3071,33993.46%
BYND220318C000800002022-01-05 3:50PM EST2022-03-181.851.721.92-0.27-12.74%4112079.08%
BYND220414C000800002022-01-05 2:26PM EST2022-04-142.602.192.47-0.05-1.89%25170.09%
BYND220520C000800002022-01-05 3:32PM EST2022-05-203.553.353.55-0.36-9.21%2754068.19%
BYND220617C000800002022-01-05 3:51PM EST2022-06-173.903.704.05-0.80-17.02%478564.37%
BYND220819C000800002022-01-03 10:16AM EST2022-08-197.394.955.550.00-12823962.00%
BYND220916C000800002022-01-05 2:40PM EST2022-09-166.005.306.10-0.24-3.85%1193760.66%
BYND230120C000800002022-01-05 3:53PM EST2023-01-207.867.808.05-0.74-8.60%3431,12058.56%
BYND240119C000800002022-01-05 3:51PM EST2024-01-1913.9513.5014.45-1.60-10.29%4279859.25%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000800002022-01-04 3:17PM EST2022-01-2818.6621.5022.800.00-124437.79%
BYND220204P000800002022-01-04 10:12AM EST2022-02-0418.4920.6522.950.00-14194.09%
BYND220218P000800002022-01-05 3:58PM EST2022-02-1822.3021.8522.75+2.99+15.48%173,151132.28%
BYND220318P000800002022-01-05 11:00AM EST2022-03-1819.4022.8523.80+1.89+10.79%2227102.69%
BYND220520P000800002022-01-03 11:03AM EST2022-05-2021.9024.3525.200.00-14,50380.79%
BYND220819P000800002021-12-30 1:18PM EST2022-08-1921.1926.7527.900.00-126075.15%
BYND220916P000800002021-12-28 12:13PM EST2022-09-1622.8327.2027.650.00-677871.02%
BYND230120P000800002022-01-05 11:42AM EST2023-01-2027.7529.4529.95+2.25+8.82%802,80366.90%
BYND240119P000800002022-01-05 2:24PM EST2024-01-1934.2533.2535.30+3.65+11.93%291,48760.72%