Australia markets open in 4 hours 6 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.99-1.52 (-8.20%)
As of 01:54PM EST. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203C000150002023-01-30 12:22PM EST2023-02-032.802.092.47-1.10-28.21%6169131.25%
BYND230210C000150002023-01-30 10:50AM EST2023-02-102.352.212.52-1.35-36.49%1110994.73%
BYND230217C000150002023-01-30 1:32PM EST2023-02-172.462.462.58-1.16-32.04%1,2344,88288.67%
BYND230224C000150002023-01-30 1:04PM EST2023-02-243.102.703.10-0.95-23.46%523560101.66%
BYND230303C000150002023-01-30 12:15PM EST2023-03-033.202.793.20+1.45+82.86%102895.80%
BYND230317C000150002023-01-30 1:29PM EST2023-03-173.222.993.30-1.06-24.77%811,96787.50%
BYND230519C000150002023-01-30 11:55AM EST2023-05-193.603.303.65-1.20-25.00%231,61067.43%
BYND230616C000150002023-01-30 12:22PM EST2023-06-163.953.353.70-0.80-16.84%7012,04861.57%
BYND230818C000150002023-01-27 1:32PM EST2023-08-185.343.504.050.00-61056.69%
BYND240119C000150002023-01-30 10:50AM EST2024-01-194.554.004.55-0.48-9.54%53,68051.12%
BYND250117C000150002023-01-30 10:18AM EST2025-01-175.453.855.00+0.10+1.87%5089244.58%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203P000150002023-01-30 1:19PM EST2023-02-030.160.160.18-0.01-5.88%6062,120107.42%
BYND230210P000150002023-01-30 1:30PM EST2023-02-100.620.570.70-0.08-11.43%7283122.46%
BYND230217P000150002023-01-30 1:36PM EST2023-02-171.020.941.05+0.17+20.00%2,8737,409125.59%
BYND230224P000150002023-01-30 1:02PM EST2023-02-241.601.631.85+0.10+6.67%2,009813154.88%
BYND230303P000150002023-01-27 3:23PM EST2023-03-031.931.852.13+0.23+13.53%523151.37%
BYND230310P000150002023-01-26 2:45PM EST2023-03-102.522.182.490.00--1154.98%
BYND230317P000150002023-01-30 1:30PM EST2023-03-172.602.552.70+0.24+10.17%2901,823156.45%
BYND230519P000150002023-01-30 1:12PM EST2023-05-194.204.254.50+0.39+10.24%92493156.49%
BYND230616P000150002023-01-30 1:30PM EST2023-06-164.954.755.10+0.31+6.68%642,858155.47%
BYND230818P000150002023-01-30 9:38AM EST2023-08-185.905.756.25+0.55+10.28%3691155.13%
BYND240119P000150002023-01-30 10:54AM EST2024-01-197.707.258.15+0.27+3.63%3514,318150.54%
BYND250117P000150002023-01-30 10:18AM EST2025-01-178.758.8010.30-0.45-4.89%40186135.52%