Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.13-0.30 (-4.67%)
At close: 04:00PM EDT
6.13 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240726C000080002024-07-19 3:53PM EDT2024-07-260.050.040.05-0.08-61.54%1841,417134.38%
BYND240802C000080002024-07-19 3:41PM EDT2024-08-020.140.110.15-0.12-46.15%64308128.13%
BYND240809C000080002024-07-19 3:59PM EDT2024-08-090.300.190.35-0.41-57.75%5584137.11%
BYND240816C000080002024-07-19 3:54PM EDT2024-08-160.350.310.37-0.06-14.63%1385,381131.25%
BYND240823C000080002024-07-18 3:16PM EDT2024-08-230.670.000.900.00-642133.59%
BYND240830C000080002024-07-19 3:36PM EDT2024-08-300.440.360.53-0.06-12.00%34121.29%
BYND240920C000080002024-07-18 2:35PM EDT2024-09-200.680.421.800.00-99166.60%
BYND241115C000080002024-07-19 12:40PM EDT2024-11-150.680.700.97-0.24-26.09%61,209101.37%
BYND250221C000080002024-07-18 11:16AM EDT2025-02-210.960.751.230.00-62583.30%
BYND251219C000080002024-07-19 1:41PM EDT2025-12-191.441.162.00+0.04+2.86%12,96674.22%
BYND260116C000080002024-07-19 3:58PM EDT2026-01-161.411.251.70-0.04-2.76%723,11468.75%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240726P000080002024-07-19 2:25PM EDT2024-07-262.051.902.26+0.95+86.36%19105214.84%
BYND240802P000080002024-07-16 12:00PM EDT2024-08-021.692.002.440.00-814187.89%
BYND240809P000080002024-07-19 10:29AM EDT2024-08-092.422.192.64+0.26+12.04%111190.23%
BYND240816P000080002024-07-18 12:50PM EDT2024-08-162.602.452.75+0.27+11.59%11,666192.97%
BYND240823P000080002024-07-18 11:53AM EDT2024-08-232.400.514.750.00-11176.76%
BYND240830P000080002024-07-18 10:56AM EDT2024-08-302.652.592.930.00-33177.34%
BYND241115P000080002024-07-17 11:19AM EDT2024-11-153.803.503.95+0.35+10.14%1299175.00%
BYND250221P000080002024-07-05 10:47AM EDT2025-02-214.204.304.800.00-11176.37%
BYND251219P000080002024-07-18 10:30AM EDT2025-12-195.905.506.000.00-891,597166.02%
BYND260116P000080002024-07-18 1:48PM EDT2026-01-165.905.556.000.00-511,028162.89%