Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.45-2.06 (-11.13%)
At close: 04:00PM EST
16.31 -0.14 (-0.85%)
Pre-market: 06:43AM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203C000050002022-12-27 1:45PM EST2023-02-037.1511.0011.350.00--10.00%
BYND230217C000050002022-12-19 9:55AM EST2023-02-178.609.459.950.00--00.00%
BYND230317C000050002023-01-25 3:58PM EST2023-03-1711.060.000.000.00-1000.00%
BYND230519C000050002022-12-30 2:27PM EST2023-05-196.5013.2513.900.00-500341.60%
BYND230616C000050002022-12-14 9:34AM EST2023-06-169.440.000.000.00-2000.00%
BYND240119C000050002023-01-13 10:02AM EST2024-01-1911.800.000.000.00-100.00%
BYND250117C000050002023-01-26 1:33PM EST2025-01-1711.300.000.000.00-3000.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203P000050002023-01-25 9:32AM EST2023-02-030.020.000.000.00-2050.00%
BYND230210P000050002023-01-20 3:55PM EST2023-02-100.010.000.000.00-1050.00%
BYND230217P000050002023-01-27 3:58PM EST2023-02-170.010.000.000.00-18050.00%
BYND230224P000050002023-01-19 9:44AM EST2023-02-240.070.000.000.00-50050.00%
BYND230303P000050002023-01-20 12:37PM EST2023-03-030.110.000.000.00-81050.00%
BYND230317P000050002023-01-30 1:14PM EST2023-03-170.080.000.000.00-50050.00%
BYND230519P000050002023-01-27 1:03PM EST2023-05-190.330.000.000.00-7050.00%
BYND230616P000050002023-01-30 1:45PM EST2023-06-160.500.000.000.00-1050.00%
BYND230818P000050002023-01-30 2:36PM EST2023-08-180.850.000.000.00-4050.00%
BYND240119P000050002023-01-30 11:00AM EST2024-01-191.400.000.000.00-2025.00%
BYND250117P000050002023-01-30 1:38PM EST2025-01-172.290.000.000.00-2025.00%