Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.160.00 (0.00%)
At close: 04:00PM EDT
6.19 +0.03 (+0.49%)
Pre-market: 05:47AM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240726C000100002024-07-23 2:18PM EDT2024-07-260.030.000.000.00-148050.00%
BYND240802C000100002024-07-23 3:58PM EDT2024-08-020.030.000.000.00-20050.00%
BYND240809C000100002024-07-22 3:55PM EDT2024-08-090.110.000.000.00-65050.00%
BYND240816C000100002024-07-23 3:57PM EDT2024-08-160.170.000.000.00-71050.00%
BYND240823C000100002024-07-19 1:18PM EDT2024-08-230.250.000.000.00-10050.00%
BYND240830C000100002024-07-16 3:37PM EDT2024-08-300.590.000.000.00--050.00%
BYND240920C000100002024-07-23 3:47PM EDT2024-09-200.350.000.000.00-45025.00%
BYND241115C000100002024-07-22 2:34PM EDT2024-11-150.500.000.000.00-122025.00%
BYND250117C000100002024-07-23 3:49PM EDT2025-01-170.700.000.000.00-14012.50%
BYND250221C000100002024-07-22 11:33AM EDT2025-02-210.640.000.000.00-2012.50%
BYND251219C000100002024-07-22 12:08PM EDT2025-12-191.780.000.000.00-1012.50%
BYND260116C000100002024-07-23 10:11AM EDT2026-01-161.000.000.000.00-10012.50%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240726P000100002024-07-19 3:40PM EDT2024-07-264.250.000.000.00-2800.00%
BYND240802P000100002024-07-23 10:01AM EDT2024-08-024.150.000.000.00-1000.00%
BYND240809P000100002024-07-19 3:40PM EDT2024-08-094.500.000.000.00-2800.00%
BYND240816P000100002024-07-23 3:27PM EDT2024-08-164.230.000.000.00-10000.00%
BYND240830P000100002024-07-19 9:56AM EDT2024-08-304.420.000.000.00-100.00%
BYND241115P000100002024-07-18 9:33AM EDT2024-11-155.500.000.000.00-100.00%
BYND250117P000100002024-07-23 10:36AM EDT2025-01-175.800.000.000.00-300.00%
BYND250221P000100002024-07-12 1:51PM EDT2025-02-216.110.000.000.00--00.00%
BYND251219P000100002024-07-19 2:34PM EDT2025-12-197.800.000.000.00-1300.00%
BYND260116P000100002024-07-18 9:59AM EDT2026-01-167.700.000.000.00-200.00%