Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.39-0.10 (-1.54%)
At close: 04:00PM EDT
6.44 +0.05 (+0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621C000080002024-06-18 3:58PM EDT2024-06-210.040.010.04+0.01+33.33%56810,323156.25%
BYND240628C000080002024-06-18 3:52PM EDT2024-06-280.060.010.07-0.03-33.33%4757895.31%
BYND240705C000080002024-06-17 3:55PM EDT2024-07-050.180.000.170.00-58089.84%
BYND240712C000080002024-06-14 11:22AM EDT2024-07-120.300.180.250.00-833104.69%
BYND240719C000080002024-06-18 3:59PM EDT2024-07-190.300.240.26-0.01-3.23%6823,26998.05%
BYND240726C000080002024-06-17 1:00PM EDT2024-07-260.210.260.440.00-340102.93%
BYND240816C000080002024-06-18 1:32PM EDT2024-08-160.640.550.67+0.09+16.36%1694,345109.96%
BYND241115C000080002024-06-18 1:16PM EDT2024-11-151.050.781.11+0.13+14.13%316489.84%
BYND251219C000080002024-06-18 10:12AM EDT2025-12-191.451.131.75-0.31-17.61%12,86562.84%
BYND260116C000080002024-06-18 3:59PM EDT2026-01-161.441.301.52-0.01-0.69%292,80160.35%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621P000080002024-06-18 1:12PM EDT2024-06-211.511.521.82-0.12-7.36%1579,056193.75%
BYND240628P000080002024-06-17 11:26AM EDT2024-06-281.691.711.84-0.20-10.58%123146.48%
BYND240705P000080002024-06-18 11:44AM EDT2024-07-051.831.672.09+0.15+8.93%164136.72%
BYND240719P000080002024-06-18 3:59PM EDT2024-07-192.222.172.33-0.06-2.63%3391,633155.86%
BYND240726P000080002024-06-10 10:16AM EDT2024-07-261.832.122.490.00--2147.66%
BYND240816P000080002024-06-18 1:12PM EDT2024-08-162.592.592.90-0.25-8.80%1001,220161.91%
BYND241115P000080002024-06-17 12:56PM EDT2024-11-153.903.504.000.00-3121164.06%
BYND251219P000080002024-06-11 1:50PM EDT2025-12-195.755.456.300.00-41,655169.73%
BYND260116P000080002024-06-14 11:50AM EDT2026-01-165.805.305.800.00-1907150.59%