Australia markets open in 31 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.98+3.04 (+13.25%)
At close: 04:00PM EDT
25.90 -0.08 (-0.31%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527C000650002022-05-19 2:07PM EDT2022-05-270.020.000.040.00-150301387.50%
BYND220603C000650002022-05-20 3:39PM EDT2022-06-030.030.000.140.00-2138246.09%
BYND220617C000650002022-05-25 9:53AM EDT2022-06-170.070.010.12+0.04+133.33%11,573157.42%
BYND220715C000650002022-05-25 3:11PM EDT2022-07-150.070.030.19-0.02-22.22%1782115.23%
BYND220819C000650002022-05-25 3:00PM EDT2022-08-190.300.250.40+0.11+57.89%25211106.45%
BYND220916C000650002022-05-24 2:54PM EDT2022-09-160.270.340.450.00-301,81596.09%
BYND221118C000650002022-05-25 12:18PM EDT2022-11-180.630.580.74+0.08+14.55%934886.04%
BYND230120C000650002022-05-25 9:30AM EDT2023-01-200.920.871.17+0.20+27.78%574082.06%
BYND240119C000650002022-05-25 3:08PM EDT2024-01-192.502.242.93+0.72+40.45%432,66568.10%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527P000650002022-05-20 1:19PM EDT2022-05-2741.1438.5039.800.00-1017491.41%
BYND220603P000650002022-05-12 12:27PM EDT2022-06-0338.9338.6039.900.00-23295.31%
BYND220617P000650002022-05-24 12:54PM EDT2022-06-1742.6939.1040.100.00-1731227.73%
BYND220715P000650002022-05-24 12:54PM EDT2022-07-1542.9239.5040.250.00-165169.14%
BYND220819P000650002022-05-25 11:03AM EDT2022-08-1941.3640.0040.80-0.85-2.01%2111148.05%
BYND220916P000650002022-05-25 11:04AM EDT2022-09-1641.6340.4040.85-0.95-2.23%2550134.42%
BYND221118P000650002022-05-23 9:30AM EDT2022-11-1842.8041.1041.750.00-143122.61%
BYND230120P000650002022-05-25 10:45AM EDT2023-01-2042.5741.4542.20-1.68-3.80%43,797111.08%
BYND240119P000650002022-05-24 1:31PM EDT2024-01-1946.5143.5044.600.00-1122,56588.23%