Singapore markets closed

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:9.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231006C000090002023-09-29 2:47PM EDT2023-10-060.740.660.83+0.13+21.31%334468.36%
BYND231013C000090002023-09-29 3:41PM EDT2023-10-130.840.750.94+0.07+9.09%202064.84%
BYND231020C000090002023-09-27 9:50AM EDT2023-10-200.940.791.000.00-23659.38%
BYND231027C000090002023-09-26 1:12PM EDT2023-10-271.170.761.280.00-1264.65%
BYND231117C000090002023-09-29 1:31PM EDT2023-11-171.331.231.54-0.05-3.62%1271,11877.15%
BYND240119C000090002023-09-26 2:38PM EDT2024-01-191.521.511.810.00-12619564.84%
BYND240216C000090002023-09-28 11:32AM EDT2024-02-161.711.621.880.00-13262.06%
BYND240419C000090002023-09-29 2:34PM EDT2024-04-191.841.801.86+0.04+2.22%73554.49%
BYND240517C000090002023-09-29 1:02PM EDT2024-05-171.962.002.40-0.05-2.49%2448964.11%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231006P000090002023-09-29 3:36PM EDT2023-10-060.130.120.15-0.11-45.83%33970370.70%
BYND231013P000090002023-09-29 3:56PM EDT2023-10-130.270.260.30-0.11-28.95%1211673.44%
BYND231020P000090002023-09-29 2:12PM EDT2023-10-200.380.320.47-0.08-17.39%1166974.22%
BYND231027P000090002023-09-29 1:10PM EDT2023-10-270.520.430.560.00-3613074.61%
BYND231103P000090002023-09-27 1:17PM EDT2023-11-030.780.540.980.00-29190.82%
BYND231110P000090002023-09-28 2:17PM EDT2023-11-101.110.751.15+1.11-3-98.54%
BYND231117P000090002023-09-29 3:36PM EDT2023-11-171.010.931.15-0.13-11.40%1097,65698.05%
BYND240119P000090002023-09-29 12:15PM EDT2024-01-191.601.501.75-0.10-5.88%133,36794.34%
BYND240216P000090002023-09-29 11:34AM EDT2024-02-161.881.752.03-0.17-8.29%95296.48%
BYND240419P000090002023-09-29 3:57PM EDT2024-04-192.532.292.57-0.07-2.69%655100.88%
BYND240517P000090002023-09-29 10:20AM EDT2024-05-172.772.512.87+0.09+3.36%2542104.10%
BYND240621P000090002023-09-29 3:47PM EDT2024-06-212.962.763.15-0.14-4.52%115106.25%