Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.41+0.01 (+0.16%)
At close: 04:00PM EDT
6.43 +0.02 (+0.31%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:9.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240426C000090002024-04-19 3:36PM EDT2024-04-260.010.000.010.00-194220106.25%
BYND240503C000090002024-04-18 2:52PM EDT2024-05-030.060.000.250.00-163146.09%
BYND240510C000090002024-04-19 1:40PM EDT2024-05-100.150.130.26-0.09-37.50%230137.50%
BYND240517C000090002024-04-19 2:15PM EDT2024-05-170.280.180.34+0.03+12.00%33,991131.64%
BYND240524C000090002024-04-19 10:22AM EDT2024-05-240.310.210.42+0.01+3.33%2109126.56%
BYND240621C000090002024-04-19 12:00PM EDT2024-06-210.380.360.60-0.02-5.00%17633112.70%
BYND240816C000090002024-04-19 3:23PM EDT2024-08-160.700.560.95-0.01-1.41%16455102.34%
BYND241115C000090002024-03-22 9:41AM EDT2024-11-151.600.821.150.00-1489.16%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240426P000090002024-04-17 9:58AM EDT2024-04-262.501.972.980.00-171308.98%
BYND240503P000090002024-04-19 12:55PM EDT2024-05-032.762.513.05+0.13+4.94%13166.80%
BYND240510P000090002024-04-19 11:43AM EDT2024-05-102.982.863.15+0.35+13.31%25183.20%
BYND240517P000090002024-04-19 3:28PM EDT2024-05-173.292.963.35+0.24+7.87%91,864182.42%
BYND240524P000090002024-04-19 10:36AM EDT2024-05-243.173.053.40+0.34+12.01%51172.66%
BYND240621P000090002024-04-19 3:28PM EDT2024-06-213.663.403.75+0.11+3.10%10429162.89%
BYND240816P000090002024-04-12 12:28PM EDT2024-08-164.484.054.50+0.23+5.41%4190166.60%
BYND241115P000090002024-04-17 11:19AM EDT2024-11-155.054.855.300.00-216168.07%