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:125.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211210C001250002021-11-11 11:34AM EST2021-12-100.110.000.100.00-14207.03%
BYND211217C001250002021-12-03 12:26PM EST2021-12-170.030.010.060.00-20672135.16%
BYND211223C001250002021-12-02 9:30AM EST2021-12-230.050.000.140.00-525121.09%
BYND220121C001250002021-12-03 2:20PM EST2022-01-210.140.020.30-0.06-30.00%93,50885.16%
BYND220218C001250002021-12-03 11:00AM EST2022-02-180.330.260.45-0.02-5.71%41,47976.66%
BYND220520C001250002021-12-03 1:22PM EST2022-05-201.251.111.64-0.10-7.41%124067.97%
BYND220916C001250002021-12-03 2:04PM EST2022-09-161.921.652.42-0.08-4.00%141957.37%
BYND230120C001250002021-12-03 3:23PM EST2023-01-203.202.934.15-0.45-12.33%1039456.20%
BYND240119C001250002021-11-30 11:02AM EST2024-01-199.505.6511.100.00-23956.27%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211210P001250002021-12-03 3:37PM EST2021-12-1060.7060.2561.05+6.78+12.57%2212259.18%
BYND211217P001250002021-12-03 3:37PM EST2021-12-1760.8060.2061.15+2.80+4.83%3359178.71%
BYND211223P001250002021-12-02 2:33PM EST2021-12-2357.4359.9061.200.00-23135.35%
BYND220121P001250002021-12-03 2:32PM EST2022-01-2161.4160.3561.25+4.16+7.27%2043,07598.93%
BYND220218P001250002021-12-02 1:33PM EST2022-02-1859.3460.0061.900.00-1,0002,60883.25%
BYND220520P001250002021-12-03 2:32PM EST2022-05-2062.3460.7063.10+5.07+8.85%56369.60%
BYND220916P001250002021-11-19 1:36PM EST2022-09-1654.4360.3065.300.00-11760.18%
BYND230120P001250002021-12-01 1:12PM EST2023-01-2058.8462.6066.150.00-11,33158.47%
BYND240119P001250002021-12-03 3:52PM EST2024-01-1967.9466.7570.15+7.94+13.23%32755.44%