Singapore markets close in 6 hours 20 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.76-2.82 (-4.24%)
At close: 04:00PM EST
63.80 +0.04 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121C000850002022-01-18 3:41PM EST2022-01-210.060.060.07-0.16-72.73%2933,102150.78%
BYND220128C000850002022-01-18 2:55PM EST2022-01-280.300.260.30-0.30-50.00%82127106.54%
BYND220204C000850002022-01-18 1:44PM EST2022-02-040.520.440.56-0.33-38.82%1051792.87%
BYND220211C000850002022-01-18 11:31AM EST2022-02-110.800.690.92-0.29-26.61%127388.28%
BYND220218C000850002022-01-18 3:47PM EST2022-02-181.141.091.17-0.44-27.85%561,62085.64%
BYND220225C000850002022-01-18 1:24PM EST2022-02-251.611.391.83-0.36-18.27%215786.57%
BYND220318C000850002022-01-18 3:53PM EST2022-03-182.412.232.47-0.59-19.67%5541779.54%
BYND220414C000850002022-01-18 11:38AM EST2022-04-143.123.053.25-0.73-18.96%2022774.04%
BYND220520C000850002022-01-18 1:25PM EST2022-05-204.404.354.55-0.80-15.38%342872.42%
BYND220617C000850002022-01-18 11:27AM EST2022-06-175.004.855.15-0.40-7.41%565169.06%
BYND220819C000850002022-01-10 11:43AM EST2022-08-196.906.206.700.00-3865.94%
BYND220916C000850002022-01-14 3:16PM EST2022-09-167.576.657.050.00-137764.03%
BYND230120C000850002022-01-18 3:46PM EST2023-01-209.509.059.65-0.55-5.47%4390161.93%
BYND240119C000850002022-01-18 10:06AM EST2024-01-1916.4514.4517.05+0.40+2.49%139261.71%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121P000850002022-01-18 3:02PM EST2022-01-2120.6021.0521.45+5.30+34.64%293,179118.75%
BYND220128P000850002022-01-18 10:31AM EST2022-01-2821.1220.8522.25+5.12+32.00%225108.79%
BYND220204P000850002022-01-18 11:19AM EST2022-02-0421.8721.4022.65+7.78+55.22%47104.20%
BYND220211P000850002022-01-14 2:49PM EST2022-02-1120.7821.6522.500.00-1489.21%
BYND220218P000850002022-01-18 11:59AM EST2022-02-1822.1022.0023.45+1.26+6.05%62,94193.31%
BYND220318P000850002022-01-13 2:47PM EST2022-03-1817.5023.6524.400.00-81485.01%
BYND220414P000850002022-01-13 2:43PM EST2022-04-1418.5524.6024.900.00-238277.54%
BYND220520P000850002022-01-18 1:57PM EST2022-05-2025.8025.8526.25+1.10+4.45%441,97475.17%
BYND220617P000850002022-01-18 3:39PM EST2022-06-1726.6026.5026.90+0.89+3.46%32972.14%
BYND220916P000850002022-01-14 12:19PM EST2022-09-1627.6528.6529.000.00-111,98367.74%
BYND230120P000850002022-01-14 2:48PM EST2023-01-2030.5331.1532.050.00-12,50965.95%
BYND240119P000850002022-01-13 1:33PM EST2024-01-1933.1035.4536.750.00-270659.27%