BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117C000025002023-03-20 3:59PM EDT2.5012.6411.8512.850.00-140.00%
BYND250117C000050002023-05-25 2:10PM EDT5.005.900.000.000.00-1370.00%
BYND250117C000075002023-06-02 12:40PM EDT7.503.300.000.000.00-47,2560.00%
BYND250117C000100002023-06-02 1:53PM EDT10.002.630.000.000.00-410,4540.00%
BYND250117C000125002023-06-05 1:37PM EDT12.502.000.000.000.00-31,0823.13%
BYND250117C000150002023-06-05 9:38AM EDT15.001.450.000.000.00-12,6556.25%
BYND250117C000175002023-06-05 9:31AM EDT17.501.350.000.000.00-11,67812.50%
BYND250117C000200002023-06-02 1:05PM EDT20.001.060.000.000.00-587512.50%
BYND250117C000225002023-06-05 9:30AM EDT22.501.040.000.000.00-117212.50%
BYND250117C000250002023-06-02 1:05PM EDT25.000.820.000.000.00-101,00112.50%
BYND250117C000270002023-05-30 10:20AM EDT27.000.860.000.000.00-135912.50%
BYND250117C000300002023-06-01 12:02PM EDT30.000.760.000.000.00-11,61512.50%
BYND250117C000320002023-05-22 3:40PM EDT32.000.930.000.000.00-11625.00%
BYND250117C000350002023-06-01 3:18PM EDT35.000.660.000.000.00-328325.00%
BYND250117C000370002023-06-02 10:32AM EDT37.000.550.000.000.00-51025.00%
BYND250117C000400002023-06-05 1:46PM EDT40.000.490.000.000.00-62,93825.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117P000025002023-06-02 2:01PM EDT2.500.890.000.000.00-62,31025.00%
BYND250117P000050002023-06-05 1:08PM EDT5.002.380.000.000.00-819,03012.50%
BYND250117P000075002023-06-02 12:40PM EDT7.504.360.000.000.00-413,5016.25%
BYND250117P000100002023-06-05 1:45PM EDT10.006.200.000.000.00-1912,1371.56%
BYND250117P000125002023-06-05 11:47AM EDT12.508.200.000.000.00-11,2750.00%
BYND250117P000150002023-05-16 10:21AM EDT15.009.750.000.000.00-52,0590.00%
BYND250117P000175002023-05-25 3:39PM EDT17.5012.300.000.000.00-156220.00%
BYND250117P000200002023-06-02 1:35PM EDT20.0014.560.000.000.00-62540.00%
BYND250117P000225002023-05-11 12:14PM EDT22.5016.100.000.000.00-12120.00%
BYND250117P000250002023-05-31 12:08PM EDT25.0019.200.000.000.00-18770.00%
BYND250117P000270002023-05-30 10:56AM EDT27.0021.030.000.000.00-1160.00%
BYND250117P000300002023-05-11 9:42AM EDT30.0023.450.000.000.00-32950.00%
BYND250117P000320002023-04-13 3:32PM EDT32.0023.2524.1025.600.00--289125.59%
BYND250117P000350002023-05-22 1:32PM EDT35.0028.520.000.000.00-152470.00%
BYND250117P000400002023-06-05 10:52AM EDT40.0034.000.000.000.00-23210.00%