Singapore markets open in 39 minutes

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
60.75 +0.57 (+0.95%)
After hours: 07:08PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000950002022-01-25 3:54PM EST2022-01-280.030.000.070.00-5105253.13%
BYND220204C000950002022-01-26 3:26PM EST2022-02-040.060.050.17-0.02-25.00%148139.06%
BYND220211C000950002022-01-26 2:09PM EST2022-02-110.150.040.29-0.05-25.00%541111.13%
BYND220218C000950002022-01-26 2:25PM EST2022-02-180.320.180.37+0.05+18.52%241,314101.17%
BYND220225C000950002022-01-26 12:17PM EST2022-02-250.540.240.70-0.21-28.00%31798.34%
BYND220304C000950002022-01-26 2:01PM EST2022-03-041.070.560.98+1.07-64898.73%
BYND220318C000950002022-01-26 2:58PM EST2022-03-181.060.821.22-0.05-4.50%1129090.14%
BYND220414C000950002022-01-26 11:11AM EST2022-04-141.711.301.68-0.15-8.06%4111880.71%
BYND220520C000950002022-01-26 12:00PM EST2022-05-202.501.932.40+0.04+1.63%11,28374.73%
BYND220617C000950002022-01-24 10:22AM EST2022-06-172.672.402.880.00-62971.47%
BYND220819C000950002022-01-21 10:30AM EST2022-08-194.003.754.400.00-23469.70%
BYND220916C000950002022-01-20 3:55PM EST2022-09-164.454.004.650.00-117366.94%
BYND230120C000950002022-01-26 3:51PM EST2023-01-206.396.206.95+0.49+8.31%168964.56%
BYND240119C000950002022-01-26 3:52PM EST2024-01-1911.6511.1013.05+1.65+16.50%237262.26%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000950002022-01-25 9:39AM EST2022-01-2833.1632.6536.900.00-15557.03%
BYND220204P000950002022-01-24 3:18PM EST2022-02-0433.8033.2036.400.00-911241.70%
BYND220218P000950002022-01-26 3:28PM EST2022-02-1834.2033.5536.65+0.68+2.03%32,139101.56%
BYND220225P000950002022-01-25 10:33AM EST2022-02-2535.5333.7037.050.00-16101.86%
BYND220318P000950002022-01-26 12:41PM EST2022-03-1833.0035.6036.75-2.20-6.25%24097.22%
BYND220414P000950002022-01-26 2:02PM EST2022-04-1433.0036.0037.45-8.26-20.02%5886.82%
BYND220520P000950002022-01-25 10:33AM EST2022-05-2037.7636.9538.400.00-12,37981.98%
BYND220617P000950002022-01-20 2:41PM EST2022-06-1735.4337.3038.900.00-12977.19%
BYND220819P000950002021-12-17 10:18AM EST2022-08-1936.0936.1537.000.00-21052.27%
BYND220916P000950002022-01-26 12:42PM EST2022-09-1637.1539.3040.75-1.79-4.60%1092,78172.29%
BYND230120P000950002022-01-24 11:49AM EST2023-01-2045.5441.5043.250.00-26,04668.99%
BYND240119P000950002022-01-19 3:34PM EST2024-01-1943.7544.8548.200.00-461261.22%