Australia markets close in 5 hours 26 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
18.09 +0.10 (+0.56%)
After hours: 06:24PM EST
In the money
Show:ListStraddle
Strike:22.50
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210C000225002023-02-06 3:46PM EST2023-02-100.140.110.18-0.31-68.89%97769143.75%
BYND230217C000225002023-02-06 3:48PM EST2023-02-170.420.360.43-0.33-44.00%1206,176125.78%
BYND230224C000225002023-02-06 12:44PM EST2023-02-240.900.641.08-0.40-30.77%255136.33%
BYND230303C000225002023-02-03 1:05PM EST2023-03-031.660.761.250.00-36125.29%
BYND230310C000225002023-02-02 10:58AM EST2023-03-102.100.871.370.00--2117.19%
BYND230317C000225002023-02-06 3:49PM EST2023-03-171.231.151.30-0.67-35.26%19708111.33%
BYND230324C000225002023-02-03 3:02PM EST2023-03-241.801.101.550.00-43106.93%
BYND230519C000225002023-02-06 9:33AM EST2023-05-191.531.582.01-0.82-34.89%312685.25%
BYND230616C000225002023-02-03 2:04PM EST2023-06-162.561.722.160.00-941779.05%
BYND230818C000225002023-02-03 3:42PM EST2023-08-182.651.912.430.00-1544069.46%
BYND240119C000225002023-02-06 11:10AM EST2024-01-192.752.633.10-0.80-22.54%52,23461.87%
BYND250117C000225002023-02-02 11:10AM EST2025-01-174.862.994.550.00-514852.27%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000225002023-02-06 3:33PM EST2023-02-104.754.855.05+1.30+37.68%6311202.54%
BYND230217P000225002023-02-06 10:21AM EST2023-02-175.725.455.60+0.79+16.02%64,148185.35%
BYND230224P000225002023-01-06 2:09PM EST2023-02-2410.645.005.900.00-21141.99%
BYND230317P000225002023-02-06 3:44PM EST2023-03-177.457.157.85+1.40+23.14%80379187.79%
BYND230519P000225002023-02-06 11:32AM EST2023-05-199.809.4510.05+0.85+9.50%1379176.51%
BYND230616P000225002023-02-06 1:42PM EST2023-06-1610.6410.0510.65+1.09+11.41%2498170.95%
BYND230818P000225002023-02-06 2:24PM EST2023-08-1811.7011.2511.90+0.97+9.04%1412165.45%
BYND240119P000225002023-02-06 2:23PM EST2024-01-1913.5513.1513.90+0.55+4.23%32,209155.37%
BYND250117P000225002023-01-23 1:50PM EST2025-01-1715.7715.0516.700.00-2210139.43%