Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.61-2.75 (-4.08%)
At close: 04:00PM EST
64.04 -0.57 (-0.88%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211210C000800002021-12-03 3:37PM EST2021-12-100.110.080.14-0.08-42.11%2422491.02%
BYND211217C000800002021-12-03 3:59PM EST2021-12-170.300.260.31-0.17-36.17%2201,65874.61%
BYND211223C000800002021-12-03 3:59PM EST2021-12-230.540.430.65-0.10-15.62%3411372.17%
BYND211231C000800002021-12-03 1:19PM EST2021-12-310.770.680.87-0.23-23.00%4326466.99%
BYND220107C000800002021-12-02 2:00PM EST2022-01-071.300.881.290.00-91966.31%
BYND220121C000800002021-12-03 3:16PM EST2022-01-211.431.551.66-0.57-28.50%1013,23763.97%
BYND220218C000800002021-12-03 3:00PM EST2022-02-182.302.412.59-0.58-20.14%14486760.67%
BYND220520C000800002021-12-03 3:45PM EST2022-05-205.755.655.80-0.95-14.18%3341761.49%
BYND220916C000800002021-12-03 2:01PM EST2022-09-167.778.008.60-0.93-10.69%1792458.57%
BYND230120C000800002021-12-03 3:46PM EST2023-01-2010.3510.1010.70-1.25-10.78%1056256.51%
BYND240119C000800002021-12-03 3:51PM EST2024-01-1916.9516.3018.55-2.00-10.55%2351759.96%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211210P000800002021-12-03 2:13PM EST2021-12-1016.0615.3016.30+3.06+23.54%770119.63%
BYND211217P000800002021-12-03 3:31PM EST2021-12-1716.2515.5516.10+3.36+26.07%2171,81182.52%
BYND211223P000800002021-12-03 1:02PM EST2021-12-2316.0315.7016.45+2.18+15.74%114277.05%
BYND211231P000800002021-12-03 11:01AM EST2021-12-3115.3816.0516.95+1.88+13.93%135974.95%
BYND220121P000800002021-12-03 3:02PM EST2022-01-2118.0016.7017.45+3.40+23.29%756,80565.16%
BYND220218P000800002021-12-03 2:26PM EST2022-02-1818.6517.7018.25+2.80+17.67%733,12861.57%
BYND220520P000800002021-12-03 1:35PM EST2022-05-2021.2521.2022.15+1.05+5.20%474,53364.86%
BYND220916P000800002021-12-03 10:14AM EST2022-09-1622.2923.3024.70+0.56+2.58%2068359.97%
BYND230120P000800002021-12-01 1:49PM EST2023-01-2023.7325.6027.250.00-292,21858.86%
BYND240119P000800002021-12-02 2:05PM EST2024-01-1929.7030.2032.450.00-2921,18355.98%