Australia markets open in 5 hours 40 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.51+2.32 (+14.33%)
At close: 04:00PM EST
18.53 +0.02 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:7.50
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203C000075002023-01-13 1:42PM EST2023-02-038.7610.8511.400.00--0417.19%
BYND230217C000075002022-12-21 9:45AM EST2023-02-175.657.457.900.00-100.00%
BYND230317C000075002023-01-19 2:46PM EST2023-03-176.8510.8011.650.00-25168.75%
BYND230519C000075002023-01-05 2:45PM EST2023-05-195.6410.8011.400.00-3292.58%
BYND230616C000075002023-01-05 2:11PM EST2023-06-165.6010.8011.400.00-12582.62%
BYND230818C000075002022-12-28 11:18AM EST2023-08-184.0510.6511.500.00--064.45%
BYND240119C000075002023-01-23 12:27PM EST2024-01-198.5310.6511.550.00-5851.56%
BYND250117C000075002023-01-27 1:21PM EST2025-01-1711.8110.4512.15+4.06+52.39%1012472.46%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203P000075002023-01-23 12:15PM EST2023-02-030.010.000.020.00-231,096287.50%
BYND230210P000075002023-01-17 10:19AM EST2023-02-100.090.010.210.00-11,369281.25%
BYND230217P000075002023-01-26 10:22AM EST2023-02-170.020.020.060.00-2524,361190.63%
BYND230224P000075002023-01-25 11:26AM EST2023-02-240.070.010.330.00-2402213.28%
BYND230303P000075002023-01-26 2:49PM EST2023-03-030.120.040.340.00-4124194.92%
BYND230317P000075002023-01-27 3:50PM EST2023-03-170.230.200.23-0.02-8.00%1,59117,493168.75%
BYND230519P000075002023-01-27 3:17PM EST2023-05-190.800.651.00-0.09-10.11%211,767163.38%
BYND230616P000075002023-01-27 1:36PM EST2023-06-161.010.871.30-0.13-11.40%61,801161.82%
BYND230818P000075002023-01-26 2:20PM EST2023-08-181.651.471.820.00-2394160.45%
BYND240119P000075002023-01-27 2:57PM EST2024-01-192.362.312.92-0.14-5.60%2042,204153.81%
BYND250117P000075002023-01-27 3:11PM EST2025-01-173.753.204.35-0.35-8.54%25,141137.50%