Australia markets open in 3 hours 29 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.83-1.68 (-9.08%)
As of 02:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:10.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203C000100002023-01-27 3:03PM EST2023-02-039.006.807.100.00-21290.63%
BYND230217C000100002023-01-27 2:37PM EST2023-02-179.016.757.100.00-1919142.19%
BYND230224C000100002023-01-06 12:56PM EST2023-02-243.366.657.250.00-22127.73%
BYND230317C000100002023-01-30 10:35AM EST2023-03-177.606.757.15+1.50+24.59%206094.92%
BYND230519C000100002023-01-30 10:40AM EST2023-05-197.676.807.30-1.23-13.82%4971.88%
BYND230616C000100002023-01-25 9:36AM EST2023-06-165.506.607.200.00-19474.32%
BYND230818C000100002023-01-30 11:39AM EST2023-08-187.746.657.35+3.46+80.84%9268.75%
BYND240119C000100002023-01-30 10:43AM EST2024-01-197.406.657.60-1.85-20.00%273259.72%
BYND250117C000100002023-01-27 1:40PM EST2025-01-1710.256.557.950.00-271,73649.02%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203P000100002023-01-30 11:19AM EST2023-02-030.010.000.01-0.01-50.00%1173175.00%
BYND230210P000100002023-01-26 10:03AM EST2023-02-100.010.000.050.00-118140.63%
BYND230217P000100002023-01-30 1:52PM EST2023-02-170.100.070.10+0.01+11.11%5920,284138.67%
BYND230224P000100002023-01-30 12:14PM EST2023-02-240.330.230.40+0.12+57.14%1,004642163.28%
BYND230303P000100002023-01-30 1:15PM EST2023-03-030.390.270.54-0.06-13.33%2228156.25%
BYND230310P000100002023-01-27 12:08PM EST2023-03-100.470.480.690.00-42160.55%
BYND230317P000100002023-01-30 1:43PM EST2023-03-170.680.630.77+0.05+7.94%13919,269158.20%
BYND230519P000100002023-01-30 1:14PM EST2023-05-191.721.701.85-0.01-0.58%1541,638156.64%
BYND230616P000100002023-01-30 12:22PM EST2023-06-162.022.002.28+0.06+3.06%7554,968154.88%
BYND230818P000100002023-01-30 1:18PM EST2023-08-182.842.703.15+0.13+4.80%3493154.88%
BYND240119P000100002023-01-30 1:20PM EST2024-01-194.003.854.25+0.10+2.56%1528,102146.09%
BYND250117P000100002023-01-30 12:03PM EST2025-01-175.505.305.60-0.15-2.65%11,457131.06%