Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.74+2.55 (+15.75%)
As of 03:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117C000025002023-01-13 10:40AM EST2.5014.4015.7517.350.00-24103.13%
BYND250117C000050002023-01-26 1:33PM EST5.0011.3013.3514.850.00-303869.73%
BYND250117C000075002023-01-27 1:21PM EST7.5011.8110.9012.50+4.06+52.39%1012453.42%
BYND250117C000100002023-01-27 1:40PM EST10.0010.258.259.95+3.85+60.16%272,16055.32%
BYND250117C000125002023-01-27 3:09PM EST12.506.506.407.55+1.68+34.85%1899342.26%
BYND250117C000150002023-01-27 2:24PM EST15.005.355.505.90+1.65+44.59%8691440.14%
BYND250117C000175002023-01-27 1:37PM EST17.505.103.755.35+2.10+70.00%933147.12%
BYND250117C000200002023-01-27 2:56PM EST20.004.033.854.20+1.40+53.23%5551944.95%
BYND250117C000225002023-01-17 2:06PM EST22.501.792.453.950.00-118549.81%
BYND250117C000250002023-01-27 2:11PM EST25.003.002.813.60+0.36+13.64%250352.32%
BYND250117C000270002023-01-27 9:36AM EST27.002.102.073.40+0.12+6.06%1754.39%
BYND250117C000300002023-01-27 2:56PM EST30.002.531.903.10+0.66+35.29%2950850.73%
BYND250117C000350002023-01-25 3:49PM EST35.001.571.822.500.00-222454.08%
BYND250117C000400002023-01-27 3:25PM EST40.001.851.801.85+0.65+54.17%612,64755.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117P000025002023-01-27 2:49PM EST2.501.140.801.17+0.11+10.68%79775153.71%
BYND250117P000050002023-01-27 3:13PM EST5.002.402.032.50+0.01+0.42%2038,239142.48%
BYND250117P000075002023-01-27 3:11PM EST7.503.753.504.35-0.35-8.54%25,141141.85%
BYND250117P000100002023-01-27 2:22PM EST10.005.605.005.85-0.15-2.61%101,457134.72%
BYND250117P000125002023-01-23 3:47PM EST12.507.556.807.750.00-41,269134.23%
BYND250117P000150002023-01-27 2:49PM EST15.009.208.509.75-0.25-2.65%14175132.47%
BYND250117P000175002023-01-27 12:23PM EST17.5011.0110.5511.50-0.48-4.18%145130.84%
BYND250117P000200002023-01-27 2:37PM EST20.0012.9912.6513.95-1.01-7.21%5174134.01%
BYND250117P000225002023-01-23 1:50PM EST22.5015.7714.7016.100.00-2210133.89%
BYND250117P000250002022-12-27 12:37PM EST25.0018.3017.1518.500.00-280303137.62%
BYND250117P000300002023-01-04 10:07AM EST30.0023.2021.0522.750.00-2283133.79%
BYND250117P000350002023-01-27 12:01PM EST35.0026.4325.4527.00-0.26-0.97%1232132.30%
BYND250117P000400002023-01-25 1:35PM EST40.0031.3929.9531.400.00-1159131.57%