Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.17-0.37 (-2.38%)
At close: 04:00PM EDT
15.16 -0.01 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230331C000100002023-02-14 3:05PM EDT2023-03-315.456.706.950.00--0438.28%
BYND230414C000100002023-03-15 3:40PM EDT2023-04-147.030.000.000.00--00.00%
BYND230421C000100002023-03-20 9:43AM EDT2023-04-215.750.000.000.00-200.00%
BYND230519C000100002023-03-20 12:14PM EDT2023-05-195.250.000.000.00-21500.00%
BYND230616C000100002023-03-17 11:27AM EDT2023-06-165.800.000.000.00-200.00%
BYND230818C000100002023-03-16 11:08AM EDT2023-08-186.400.000.000.00-100.00%
BYND240119C000100002023-03-20 3:52PM EDT2024-01-195.300.000.000.00-20200.00%
BYND250117C000100002023-03-16 9:45AM EDT2025-01-177.220.000.000.00-100.00%
BYND251219C000100002023-03-09 1:23PM EDT2025-12-198.400.000.000.00-100.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230324P000100002023-03-17 11:54AM EDT2023-03-240.030.000.000.00-1050.00%
BYND230331P000100002023-03-17 12:31PM EDT2023-03-310.070.000.000.00-3050.00%
BYND230406P000100002023-03-13 1:02PM EDT2023-04-060.080.000.000.00-1050.00%
BYND230414P000100002023-03-20 2:08PM EDT2023-04-140.160.000.000.00-2050.00%
BYND230421P000100002023-03-20 2:54PM EDT2023-04-210.300.000.000.00-90025.00%
BYND230428P000100002023-03-20 10:16AM EDT2023-04-280.360.000.000.00-1025.00%
BYND230519P000100002023-03-20 3:48PM EDT2023-05-190.920.000.000.00-12025.00%
BYND230616P000100002023-03-20 3:32PM EDT2023-06-161.360.000.000.00-23025.00%
BYND230818P000100002023-03-20 1:42PM EDT2023-08-182.380.000.000.00-15012.50%
BYND240119P000100002023-03-17 3:26PM EDT2024-01-194.140.000.000.00-27012.50%
BYND250117P000100002023-03-16 3:05PM EDT2025-01-175.840.000.000.00-2006.25%
BYND251219P000100002023-03-20 10:35AM EDT2025-12-196.750.000.000.00-1706.25%