Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.57+0.18 (+2.82%)
At close: 04:00PM EDT
6.65 +0.08 (+1.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240719C000040002024-06-20 1:58PM EDT4.002.640.000.000.00-2500.00%
BYND240719C000050002024-06-18 3:39PM EDT5.001.430.000.000.00-2000.00%
BYND240719C000060002024-06-20 3:23PM EDT6.000.910.000.000.00-2500.00%
BYND240719C000070002024-06-20 3:37PM EDT7.000.470.000.000.00-40906.25%
BYND240719C000080002024-06-20 3:58PM EDT8.000.290.000.000.00-732025.00%
BYND240719C000090002024-06-20 3:50PM EDT9.000.190.000.000.00-1,101025.00%
BYND240719C000100002024-06-20 3:41PM EDT10.000.130.000.000.00-7,171050.00%
BYND240719C000110002024-06-20 2:48PM EDT11.000.110.000.000.00-37050.00%
BYND240719C000120002024-06-20 3:35PM EDT12.000.080.000.000.00-305050.00%
BYND240719C000130002024-06-20 3:14PM EDT13.000.090.000.000.00-106050.00%
BYND240719C000140002024-06-20 2:50PM EDT14.000.060.000.000.00-1,054050.00%
BYND240719C000150002024-06-14 3:08PM EDT15.000.150.000.000.00-59050.00%
BYND240719C000160002024-06-13 3:52PM EDT16.000.090.000.000.00-100050.00%
BYND240719C000170002024-06-20 2:08PM EDT17.000.050.000.000.00-45050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240719P000020002024-05-31 1:44PM EDT2.000.010.000.000.00-2050.00%
BYND240719P000030002024-06-18 10:11AM EDT3.000.050.000.000.00-2050.00%
BYND240719P000040002024-06-18 10:53AM EDT4.000.050.000.000.00-240050.00%
BYND240719P000050002024-06-20 3:17PM EDT5.000.170.000.000.00-114025.00%
BYND240719P000060002024-06-20 3:23PM EDT6.000.540.000.000.00-218012.50%
BYND240719P000070002024-06-20 3:26PM EDT7.001.210.000.000.00-19400.00%
BYND240719P000080002024-06-20 3:29PM EDT8.001.980.000.000.00-1500.00%
BYND240719P000090002024-06-20 12:31PM EDT9.002.780.000.000.00-300.00%
BYND240719P000100002024-06-20 3:41PM EDT10.003.880.000.000.00-6,26700.00%
BYND240719P000110002024-06-20 2:44PM EDT11.004.800.000.000.00-600.00%
BYND240719P000120002024-06-18 1:50PM EDT12.005.870.000.000.00-3100.00%
BYND240719P000140002024-06-17 9:57AM EDT14.007.900.000.000.00-100.00%
BYND240719P000150002024-06-20 10:27AM EDT15.008.820.000.000.00-400.00%
BYND240719P000160002024-06-20 3:00PM EDT16.009.780.000.000.00-100.00%