Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.63+2.46 (+9.40%)
At close: 04:00PM EDT
28.55 -0.08 (-0.28%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220610C000100002022-05-16 12:02AM EDT2022-06-1016.1218.1018.800.00--0300.00%
BYND220617C000100002022-05-16 12:02AM EDT2022-06-1719.1118.1018.800.00--0248.05%
BYND220715C000100002022-05-23 11:49AM EDT2022-07-1514.5718.2018.750.00-12154.30%
BYND230120C000100002022-05-25 10:25AM EDT2023-01-2015.1518.3019.000.00-510853.91%
BYND240119C000100002022-05-26 9:30AM EDT2024-01-1916.4018.2518.700.00-22940.43%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527P000100002022-05-23 9:35AM EDT2022-05-270.010.000.010.00-5430725.00%
BYND220603P000100002022-05-27 2:22PM EDT2022-06-030.010.000.030.00-1085287.50%
BYND220610P000100002022-05-26 9:42AM EDT2022-06-100.100.000.150.00-10164260.16%
BYND220617P000100002022-05-27 12:47PM EDT2022-06-170.070.050.11-0.06-46.15%255,688217.19%
BYND220624P000100002022-05-27 11:59AM EDT2022-06-240.130.000.24+0.01+8.33%1560202.34%
BYND220701P000100002022-05-20 10:03AM EDT2022-07-010.400.060.290.00-11194.92%
BYND220715P000100002022-05-27 3:30PM EDT2022-07-150.270.210.34-0.11-28.95%12440181.64%
BYND220819P000100002022-05-27 1:34PM EDT2022-08-190.630.520.73-0.03-4.55%20925170.41%
BYND220916P000100002022-05-27 10:34AM EDT2022-09-160.740.750.82-0.11-12.94%1411157.81%
BYND221118P000100002022-05-27 3:00PM EDT2022-11-181.151.091.22-0.06-4.96%40667143.07%
BYND230120P000100002022-05-27 12:39PM EDT2023-01-201.411.381.49-0.14-9.03%191,934132.62%
BYND240119P000100002022-05-27 12:32PM EDT2024-01-192.812.702.98-0.24-7.87%2115,497111.77%