Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.61-2.75 (-4.08%)
At close: 04:00PM EST
64.04 -0.57 (-0.88%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211210C001050002021-11-30 12:11PM EST2021-12-100.030.000.100.00-310160.16%
BYND211217C001050002021-12-03 2:58PM EST2021-12-170.030.010.05-0.02-40.00%288,121102.34%
BYND211223C001050002021-12-02 11:49AM EST2021-12-230.080.000.160.00-32395.31%
BYND211231C001050002021-11-19 3:00PM EST2021-12-310.400.000.230.00-3484.18%
BYND220121C001050002021-12-03 2:00PM EST2022-01-210.330.270.32-0.04-10.81%261,43073.54%
BYND220218C001050002021-12-03 3:11PM EST2022-02-180.590.540.71-0.12-16.90%51,04367.68%
BYND220520C001050002021-12-03 3:05PM EST2022-05-202.421.922.69+0.07+2.98%73,88163.97%
BYND220916C001050002021-12-03 9:41AM EST2022-09-163.853.203.90+0.15+4.05%19356.46%
BYND230120C001050002021-12-03 10:31AM EST2023-01-205.805.306.85-0.10-1.69%148358.06%
BYND240119C001050002021-12-03 3:28PM EST2024-01-1911.007.5013.95-0.50-4.35%210255.40%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211210P001050002021-12-03 1:46PM EST2021-12-1040.8040.1041.15+6.75+19.82%45199.80%
BYND211217P001050002021-12-03 2:21PM EST2021-12-1741.5840.3041.20+3.66+9.65%94,959146.48%
BYND211223P001050002021-12-02 1:11PM EST2021-12-2338.8840.1541.250.00-13117.97%
BYND211231P001050002021-12-03 11:23AM EST2021-12-3140.4140.2041.30+15.91+64.94%107101.66%
BYND220121P001050002021-12-03 2:09PM EST2022-01-2141.7540.7541.75+3.43+8.95%72,98191.50%
BYND220218P001050002021-12-01 11:06AM EST2022-02-1834.7440.9542.200.00-62,00278.64%
BYND220520P001050002021-12-03 2:21PM EST2022-05-2043.6240.0044.10+4.82+12.42%11,61858.09%
BYND220916P001050002021-11-30 11:54AM EST2022-09-1639.3543.6545.250.00-91,01159.35%
BYND230120P001050002021-12-03 12:55PM EST2023-01-2046.0045.5546.70+6.90+17.65%71,18856.70%
BYND240119P001050002021-12-02 3:48PM EST2024-01-1948.3050.3051.750.00-110655.21%