Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.69+0.03 (+0.08%)
At close: 04:00PM EDT
36.90 +0.21 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220819C000450002022-08-12 3:51PM EDT2022-08-190.230.220.25-0.05-17.86%2594,105116.02%
BYND220826C000450002022-08-12 3:49PM EDT2022-08-260.510.460.52-0.04-7.27%2976196.78%
BYND220902C000450002022-08-12 3:11PM EDT2022-09-020.800.670.90-0.09-10.11%157191.31%
BYND220909C000450002022-08-12 2:33PM EDT2022-09-090.850.831.12-0.22-20.56%515085.21%
BYND220916C000450002022-08-12 3:37PM EDT2022-09-161.181.071.26-0.14-10.61%1012,26081.49%
BYND220923C000450002022-08-11 10:39AM EDT2022-09-232.671.231.550.00-21579.88%
BYND221118C000450002022-08-12 11:10AM EDT2022-11-182.732.553.15-1.07-28.16%21,30273.66%
BYND230120C000450002022-08-12 2:22PM EDT2023-01-203.703.654.20-0.30-7.50%42,70868.90%
BYND230217C000450002022-08-11 10:29AM EDT2023-02-175.703.854.400.00-274665.50%
BYND240119C000450002022-08-12 1:55PM EDT2024-01-196.455.807.45-1.30-16.77%41,65953.56%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220819P000450002022-08-12 12:37PM EDT2022-08-199.588.859.70+0.89+10.24%4452180.08%
BYND220826P000450002022-08-09 11:28AM EDT2022-08-2610.329.5510.100.00-135147.36%
BYND220902P000450002022-08-08 10:11AM EDT2022-09-027.8510.2510.750.00-33141.41%
BYND220909P000450002022-08-05 9:33AM EDT2022-09-0915.8510.8011.400.00-20138.04%
BYND220916P000450002022-08-12 9:50AM EDT2022-09-1612.6011.3011.90+0.41+3.36%11,176134.81%
BYND220923P000450002022-08-12 2:28PM EDT2022-09-2312.7511.5512.60+2.25+21.43%46132.76%
BYND221118P000450002022-08-12 2:52PM EDT2022-11-1815.8015.3516.30-0.23-1.43%6428136.35%
BYND230120P000450002022-08-11 2:53PM EDT2023-01-2018.3017.1518.300.00-22,321125.93%
BYND230217P000450002022-08-11 10:23AM EDT2023-02-1716.7517.8018.950.00-511122.46%
BYND240119P000450002022-08-11 11:49AM EDT2024-01-1922.7822.4523.900.00-12,996102.34%