Singapore Markets open in 20 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:90.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000900002022-01-05 1:16PM EST2022-01-280.180.100.41-0.04-18.18%140161307.03%
BYND220204C000900002022-01-05 3:52PM EST2022-02-040.300.200.53-0.05-14.29%4475155.08%
BYND220218C000900002022-01-05 3:56PM EST2022-02-180.510.500.53-0.05-8.93%93599104.30%
BYND220318C000900002022-01-05 3:42PM EST2022-03-181.100.911.13-0.02-1.79%2014182.62%
BYND220414C000900002022-01-05 3:55PM EST2022-04-141.401.361.50-0.35-20.00%221673.44%
BYND220520C000900002022-01-05 3:48PM EST2022-05-202.282.022.34-0.17-6.94%1856069.34%
BYND220617C000900002022-01-05 3:59PM EST2022-06-172.602.422.71-1.70-39.53%7165.70%
BYND220819C000900002022-01-05 11:07AM EST2022-08-194.503.403.80-1.40-23.73%42362.04%
BYND220916C000900002022-01-05 3:52PM EST2022-09-164.003.704.20-0.54-11.89%2514960.40%
BYND230120C000900002022-01-05 3:51PM EST2023-01-206.055.856.30-0.90-12.95%1567858.73%
BYND240119C000900002022-01-05 2:59PM EST2024-01-1911.9511.1511.95-0.70-5.53%1644058.09%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000900002022-01-04 2:06PM EST2022-01-2829.5730.4533.000.00-311500.78%
BYND220318P000900002022-01-04 3:14PM EST2022-03-1829.8532.3033.400.00-235116.46%
BYND220520P000900002022-01-05 12:35PM EST2022-05-2031.4133.6033.95+2.03+6.91%102,52986.41%
BYND220819P000900002022-01-04 11:44AM EST2022-08-1933.7735.0037.050.00-3178.54%
BYND220916P000900002021-12-27 3:24PM EST2022-09-1630.5034.0536.100.00-12,28668.25%
BYND230120P000900002021-12-31 3:49PM EST2023-01-2033.5637.5038.150.00-13,24567.35%
BYND240119P000900002021-12-30 11:59AM EST2024-01-1936.9040.9044.350.00-203361.86%