Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.88+1.15 (+7.81%)
At close: 04:00PM EDT
15.93 +0.05 (+0.31%)
Pre-market: 05:05AM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230217C000025002022-08-08 1:48PM EDT2.5037.2519.1519.700.00-200.00%
BYND230217C000075002022-09-20 11:29AM EDT7.509.300.000.000.00-100.00%
BYND230217C000100002022-09-19 3:53PM EDT10.007.600.000.000.00-200.00%
BYND230217C000125002022-06-22 10:25AM EDT12.5014.0024.0025.250.00--10.00%
BYND230217C000150002022-09-27 10:06AM EDT15.003.200.000.000.00-100.00%
BYND230217C000175002022-09-28 3:11PM EDT17.502.950.000.000.00-2103.13%
BYND230217C000200002022-09-28 11:24AM EDT20.002.250.000.000.00-9012.50%
BYND230217C000225002022-09-28 3:46PM EDT22.501.910.000.000.00-2012.50%
BYND230217C000250002022-09-28 10:25AM EDT25.001.320.000.000.00-12012.50%
BYND230217C000300002022-09-22 12:02PM EDT30.000.650.000.000.00-2025.00%
BYND230217C000350002022-09-27 2:48PM EDT35.000.490.000.000.00-30025.00%
BYND230217C000400002022-09-28 9:44AM EDT40.000.400.000.000.00-50025.00%
BYND230217C000450002022-09-28 10:28AM EDT45.000.350.000.000.00-3050.00%
BYND230217C000500002022-09-28 11:15AM EDT50.000.270.000.000.00-2050.00%
BYND230217C000550002022-09-28 2:23PM EDT55.000.240.000.000.00-6050.00%
BYND230217C000600002022-09-28 2:23PM EDT60.000.190.000.000.00-4050.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230217P000025002022-09-28 12:51PM EDT2.500.130.000.000.00-3050.00%
BYND230217P000050002022-09-28 3:03PM EDT5.000.370.000.000.00-2050.00%
BYND230217P000075002022-09-28 3:04PM EDT7.500.850.000.000.00-2025.00%
BYND230217P000100002022-09-28 3:04PM EDT10.001.530.000.000.00-29025.00%
BYND230217P000125002022-09-28 3:06PM EDT12.502.580.000.000.00-3012.50%
BYND230217P000150002022-09-27 10:20AM EDT15.004.260.000.000.00-7903.13%
BYND230217P000175002022-09-28 3:01PM EDT17.505.550.000.000.00-800.00%
BYND230217P000200002022-09-28 12:50PM EDT20.007.500.000.000.00-800.00%
BYND230217P000225002022-09-23 12:55PM EDT22.509.550.000.000.00-200.00%
BYND230217P000250002022-09-27 12:27PM EDT25.0012.530.000.000.00-900.00%
BYND230217P000300002022-09-22 3:33PM EDT30.0016.500.000.000.00-200.00%
BYND230217P000350002022-09-22 10:07AM EDT35.0021.050.000.000.00-100.00%
BYND230217P000400002022-09-27 12:27PM EDT40.0026.700.000.000.00-500.00%
BYND230217P000450002022-09-19 9:41AM EDT45.0028.380.000.000.00-200.00%
BYND230217P000500002022-09-22 9:34AM EDT50.0035.050.000.000.00-500.00%
BYND230217P000600002022-09-14 9:30AM EDT60.0040.470.000.000.00-100.00%