Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.42-0.80 (-3.96%)
At close: 04:00PM EST
19.63 +0.21 (+1.08%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210C000300002023-02-03 3:53PM EST2023-02-100.110.000.000.00-149050.00%
BYND230217C000300002023-02-03 3:32PM EST2023-02-170.310.000.000.00-50050.00%
BYND230224C000300002023-02-03 11:44AM EST2023-02-240.760.000.000.00-20050.00%
BYND230303C000300002023-02-03 3:28PM EST2023-03-030.640.000.000.00-51050.00%
BYND230310C000300002023-02-03 3:25PM EST2023-03-100.710.000.000.00-205025.00%
BYND230317C000300002023-02-03 3:59PM EST2023-03-170.710.000.000.00-28025.00%
BYND230324C000300002023-02-03 1:10PM EST2023-03-240.930.000.000.00-5-25.00%
BYND230519C000300002023-02-03 10:41AM EST2023-05-191.450.000.000.00-11025.00%
BYND230616C000300002023-02-03 3:50PM EST2023-06-161.300.000.000.00-18012.50%
BYND230818C000300002023-02-03 3:33PM EST2023-08-181.650.000.000.00-856012.50%
BYND240119C000300002023-02-03 2:25PM EST2024-01-192.370.000.000.00-304012.50%
BYND250117C000300002023-02-03 3:47PM EST2025-01-172.850.000.000.00-506.25%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000300002023-02-02 1:06PM EST2023-02-109.950.000.000.00-600.00%
BYND230217P000300002023-02-03 10:13AM EST2023-02-1710.950.000.000.00-400.00%
BYND230224P000300002023-02-03 9:50AM EST2023-02-2411.550.000.000.00-200.00%
BYND230303P000300002023-02-03 10:33AM EST2023-03-0312.000.000.000.00-2000.00%
BYND230317P000300002023-02-03 10:46AM EST2023-03-1712.550.000.000.00-200.00%
BYND230519P000300002023-01-23 1:12PM EST2023-05-1917.940.000.000.00-700.00%
BYND230616P000300002023-02-03 12:32PM EST2023-06-1615.900.000.000.00-300.00%
BYND230818P000300002023-02-03 2:23PM EST2023-08-1817.530.000.000.00-600.00%
BYND240119P000300002023-02-02 10:56AM EST2024-01-1919.060.000.000.00-1200.00%
BYND250117P000300002023-02-02 11:08AM EST2025-01-1721.650.000.000.00-100.00%