Australia markets open in 6 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.19-0.80 (-4.45%)
At close: 04:00PM EST
17.20 +0.01 (+0.06%)
After hours: 05:43PM EST
In the money
Show:ListStraddle
Strike:16.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210C000160002023-02-07 3:22PM EST2023-02-101.091.211.36-1.10-50.23%152,38967.58%
BYND230217C000160002023-02-07 2:12PM EST2023-02-171.501.541.72-0.40-21.05%271,08179.69%
BYND230224C000160002023-02-07 3:37PM EST2023-02-242.352.022.56-0.47-16.67%71,137110.94%
BYND230303C000160002023-02-07 1:48PM EST2023-03-032.082.132.69-1.92-48.00%322101.37%
BYND230310C000160002023-02-02 2:58PM EST2023-03-104.392.222.770.00--194.14%
BYND230317C000160002023-02-07 3:56PM EST2023-03-172.602.502.86-0.42-13.91%657494.24%
BYND230519C000160002023-02-06 12:23PM EST2023-05-193.502.923.400.00-217472.46%
BYND230616C000160002023-02-07 10:23AM EST2023-06-163.353.003.50-0.10-2.90%55466.55%
BYND230818C000160002023-02-07 11:15AM EST2023-08-183.643.203.75+0.76+26.39%53559.47%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000160002023-02-07 3:30PM EST2023-02-100.340.280.34+0.07+25.93%156624110.16%
BYND230217P000160002023-02-07 3:26PM EST2023-02-171.060.891.02+0.29+37.66%66654128.52%
BYND230224P000160002023-02-07 3:58PM EST2023-02-241.971.722.18+0.15+8.24%58800171.09%
BYND230303P000160002023-02-07 3:03PM EST2023-03-032.392.032.46+0.37+18.32%130162.89%
BYND230310P000160002023-02-07 3:40PM EST2023-03-102.552.362.78+0.21+8.97%39161.23%
BYND230317P000160002023-02-07 1:35PM EST2023-03-173.002.783.10+0.27+9.89%8478163.87%
BYND230324P000160002023-02-07 10:53AM EST2023-03-243.102.983.45+0.63+25.51%45163.18%
BYND230519P000160002023-02-07 3:00PM EST2023-05-195.084.755.25+0.58+12.89%35254164.40%
BYND230616P000160002023-02-07 11:20AM EST2023-06-165.375.305.75-0.09-1.65%94688160.45%
BYND230818P000160002023-02-02 11:05AM EST2023-08-185.626.456.950.00-412159.86%