Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.19-0.01 (-0.14%)
At close: 04:00PM EDT
7.25 +0.06 (+0.83%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND241115C000010002024-04-10 3:36PM EDT1.006.055.807.600.00--0347.66%
BYND241115C000020002024-04-23 11:30AM EDT2.004.304.205.550.00--10182.42%
BYND241115C000030002024-04-25 2:33PM EDT3.003.353.804.550.00--1129.69%
BYND241115C000040002024-05-16 9:49AM EDT4.003.602.313.600.00-1399.61%
BYND241115C000050002024-05-14 10:10AM EDT5.004.402.162.880.00-2165.04%
BYND241115C000060002024-05-14 1:16PM EDT6.003.501.672.380.00-71273.73%
BYND241115C000070002024-05-16 2:59PM EDT7.001.801.342.00+0.05+2.86%106979.98%
BYND241115C000080002024-05-15 12:08PM EDT8.001.701.121.810.00-17287.79%
BYND241115C000090002024-05-16 10:31AM EDT9.001.460.001.610.00-12268.85%
BYND241115C000100002024-05-16 12:33PM EDT10.001.020.931.470.00-89899.90%
BYND241115C000110002024-05-14 1:38PM EDT11.002.150.651.330.00-6414898.73%
BYND241115C000120002024-05-14 10:08AM EDT12.001.500.561.230.00-1280101.76%
BYND241115C000130002024-05-14 1:59PM EDT13.001.800.471.150.00-121104.20%
BYND241115C000140002024-05-17 3:33PM EDT14.000.750.411.09-0.05-6.25%58107.13%
BYND241115C000150002024-05-14 1:21PM EDT15.000.970.001.030.00-31398.54%
BYND241115C000160002024-05-15 3:52PM EDT16.000.700.310.880.00-11277108.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND241115P000010002024-04-29 3:39PM EDT1.000.070.000.060.00-23150.00%
BYND241115P000020002024-05-16 3:43PM EDT2.000.100.100.170.00-11118134.38%
BYND241115P000030002024-05-15 10:35AM EDT3.000.500.380.590.00-11138146.09%
BYND241115P000040002024-05-17 1:50PM EDT4.000.860.821.00-0.04-4.44%32,378146.00%
BYND241115P000050002024-05-17 10:19AM EDT5.001.541.381.70+0.04+2.67%1237153.81%
BYND241115P000060002024-05-16 3:38PM EDT6.002.202.012.730.00-1208167.68%
BYND241115P000070002024-05-14 3:57PM EDT7.003.102.723.500.00-3103170.51%
BYND241115P000080002024-05-14 1:48PM EDT8.003.603.456.000.00-171223.05%
BYND241115P000090002024-05-14 12:07PM EDT9.004.014.255.100.00-556173.63%
BYND241115P000100002024-05-15 2:52PM EDT10.005.505.157.850.00-433230.66%
BYND241115P000110002024-05-15 11:19AM EDT11.006.305.958.850.00-11233.50%
BYND241115P000120002024-05-03 1:01PM EDT12.006.916.809.500.00-1017226.95%
BYND241115P000130002024-05-09 9:45AM EDT13.008.037.6510.35-0.13-1.59%110225.68%
BYND241115P000140002024-05-03 9:43AM EDT14.008.958.1511.500.00-525222.66%
BYND241115P000150002024-05-17 2:49PM EDT15.009.479.2011.85+0.04+0.42%108212.79%
BYND241115P000160002024-05-06 10:03AM EDT16.0010.3910.4013.350.00-110236.13%