Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.60+1.72 (+12.39%)
At close: 04:00PM EST
15.31 -0.29 (-1.86%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000100002022-12-06 2:54PM EST2022-12-094.400.000.000.00-1700.00%
BYND221216C000100002022-12-07 3:42PM EST2022-12-165.200.000.000.00-16100.00%
BYND221230C000100002022-12-01 3:45PM EST2022-12-304.450.000.000.00--00.00%
BYND230106C000100002022-12-07 11:56AM EST2023-01-064.550.000.000.00-500.00%
BYND230120C000100002022-12-07 3:58PM EST2023-01-205.650.000.000.00-2100.00%
BYND230217C000100002022-12-07 10:14AM EST2023-02-174.730.000.000.00-700.00%
BYND230317C000100002022-12-07 12:21PM EST2023-03-174.700.000.000.00-400.00%
BYND230519C000100002022-12-07 3:35PM EST2023-05-195.300.000.000.00-900.00%
BYND230616C000100002022-12-07 3:45PM EST2023-06-165.500.000.000.00-4000.00%
BYND240119C000100002022-12-07 9:32AM EST2024-01-194.560.000.000.00-100.00%
BYND250117C000100002022-12-06 2:07PM EST2025-01-174.650.000.000.00-15800.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000100002022-12-06 10:09AM EST2022-12-090.010.000.000.00-1050.00%
BYND221216P000100002022-12-07 3:40PM EST2022-12-160.050.000.000.00-2,187050.00%
BYND221223P000100002022-12-07 3:51PM EST2022-12-230.130.000.000.00-45050.00%
BYND221230P000100002022-12-07 1:52PM EST2022-12-300.210.000.000.00-9050.00%
BYND230106P000100002022-12-06 3:36PM EST2023-01-060.430.000.000.00-1050.00%
BYND230113P000100002022-12-07 10:19AM EST2023-01-130.450.000.000.00-5025.00%
BYND230120P000100002022-12-07 3:50PM EST2023-01-200.630.000.000.00-2,195025.00%
BYND230217P000100002022-12-07 3:45PM EST2023-02-171.160.000.000.00-5,743025.00%
BYND230317P000100002022-12-07 3:54PM EST2023-03-171.720.000.000.00-5,269025.00%
BYND230519P000100002022-12-07 2:36PM EST2023-05-192.580.000.000.00-11012.50%
BYND230616P000100002022-12-07 2:34PM EST2023-06-162.840.000.000.00-48012.50%
BYND240119P000100002022-12-07 1:56PM EST2024-01-194.200.000.000.00-20012.50%
BYND250117P000100002022-12-07 10:19AM EST2025-01-175.510.000.000.00-306.25%