Australia markets open in 3 hours 46 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.92-1.59 (-8.59%)
As of 02:13PM EST. Market open.
In the money
Show:ListStraddle
Strike:12.50
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203C000125002023-01-30 1:41PM EST2023-02-034.624.254.55+0.42+10.00%100190.63%
BYND230210C000125002023-01-26 10:56AM EST2023-02-103.654.204.700.00-110090.63%
BYND230217C000125002023-01-30 12:04PM EST2023-02-174.714.254.60-1.59-25.24%115756.25%
BYND230224C000125002023-01-27 12:59PM EST2023-02-246.444.304.850.00-3287.50%
BYND230317C000125002023-01-30 1:30PM EST2023-03-174.804.404.75-1.55-24.41%2541,03465.04%
BYND230519C000125002023-01-30 10:41AM EST2023-05-195.104.555.00-1.20-19.05%9040654.69%
BYND230616C000125002023-01-30 10:41AM EST2023-06-165.254.505.05-2.25-30.00%51,57760.55%
BYND230818C000125002023-01-27 3:14PM EST2023-08-186.304.705.300.00-75059658.06%
BYND240119C000125002023-01-30 10:45AM EST2024-01-195.845.055.90-0.51-8.03%132756.74%
BYND250117C000125002023-01-30 9:35AM EST2025-01-176.104.956.05-0.30-4.69%498842.07%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203P000125002023-01-30 1:28PM EST2023-02-030.020.010.02-0.02-50.00%22202125.00%
BYND230210P000125002023-01-30 1:04PM EST2023-02-100.100.090.14-0.09-47.37%8057119.53%
BYND230217P000125002023-01-30 1:19PM EST2023-02-170.310.270.39+0.04+14.81%293,941128.32%
BYND230224P000125002023-01-30 10:41AM EST2023-02-240.830.680.85+0.08+10.67%33156151.56%
BYND230303P000125002023-01-27 12:21PM EST2023-03-030.860.881.120.00-38152.25%
BYND230310P000125002023-01-27 12:08PM EST2023-03-101.021.171.410.00-21157.13%
BYND230317P000125002023-01-30 12:27PM EST2023-03-171.381.431.570.00-113,635157.23%
BYND230519P000125002023-01-30 12:03PM EST2023-05-192.872.813.20+0.28+10.81%96555158.11%
BYND230616P000125002023-01-30 9:53AM EST2023-06-163.183.203.65-0.07-2.15%12,449154.98%
BYND230818P000125002023-01-27 3:27PM EST2023-08-184.224.104.600.00-21,676154.15%
BYND240119P000125002023-01-30 10:02AM EST2024-01-195.755.505.90+0.16+2.86%496,375145.90%
BYND250117P000125002023-01-30 12:22PM EST2025-01-177.006.958.05-0.55-7.28%21,269134.33%