Australia markets close in 2 hours 19 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.99-1.43 (-7.36%)
At close: 04:00PM EST
18.15 +0.16 (+0.89%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:19.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210C000190002023-02-06 3:58PM EST2023-02-100.520.480.55-0.79-60.31%5181,443121.09%
BYND230217C000190002023-02-06 3:44PM EST2023-02-170.950.870.95-0.74-43.79%792694106.06%
BYND230224C000190002023-02-06 1:26PM EST2023-02-241.401.401.90-0.86-38.05%564129.69%
BYND230303C000190002023-02-01 2:45PM EST2023-03-030.781.472.090.00-116116.99%
BYND230317C000190002023-02-06 3:49PM EST2023-03-171.921.872.16-1.21-38.66%22206103.61%
BYND230519C000190002023-02-06 2:14PM EST2023-05-192.492.342.80-0.84-25.23%456078.71%
BYND230616C000190002023-02-06 2:31PM EST2023-06-162.612.382.91-0.84-24.35%3914471.48%
BYND230818C000190002023-02-06 10:24AM EST2023-08-182.902.743.20-1.30-30.95%13664.94%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000190002023-02-06 3:52PM EST2023-02-101.771.741.85+0.57+47.50%293569158.59%
BYND230217P000190002023-02-06 12:30PM EST2023-02-172.572.482.63+0.59+29.80%55256157.42%
BYND230224P000190002023-02-06 10:01AM EST2023-02-243.403.203.85+0.71+26.39%232,309183.98%
BYND230303P000190002023-02-06 10:19AM EST2023-03-034.003.604.30+0.75+23.08%2823178.81%
BYND230310P000190002023-02-06 3:49PM EST2023-03-104.304.004.60+0.50+13.16%916174.71%
BYND230317P000190002023-02-06 1:12PM EST2023-03-174.754.404.85+0.65+15.85%110202172.27%
BYND230324P000190002023-02-06 3:24PM EST2023-03-244.904.705.40+0.40+8.89%61175.68%
BYND230519P000190002023-02-06 3:24PM EST2023-05-197.006.657.15+0.65+10.24%352,093169.14%
BYND230616P000190002023-02-02 2:00PM EST2023-06-166.507.257.700.00-16164.45%
BYND230818P000190002023-02-06 1:27PM EST2023-08-189.008.359.00+0.93+11.52%624160.84%