Australia markets open in 6 hours 36 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.32+0.05 (+0.04%)
As of 1:23PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001000002021-09-21 10:11AM EDT2021-09-2413.1212.0012.35-0.68-4.93%23251.17%
BYND211001C001000002021-09-21 11:06AM EDT2021-10-0113.3512.5513.00-1.20-8.25%11452.25%
BYND211008C001000002021-09-20 11:29AM EDT2021-10-0814.4512.8513.550.00-1355.81%
BYND211015C001000002021-09-21 12:27PM EDT2021-10-1513.9013.4013.70+0.20+1.46%303,30249.41%
BYND211022C001000002021-09-20 1:00PM EDT2021-10-2214.5013.5514.200.00-3449.39%
BYND211029C001000002021-09-20 9:30AM EDT2021-10-2913.5014.0514.750.00-101150.04%
BYND211119C001000002021-09-21 12:12PM EDT2021-11-1917.3016.5016.95-1.60-8.47%221654.30%
BYND211217C001000002021-09-17 3:21PM EDT2021-12-1718.2017.6018.100.00-4013651.00%
BYND220121C001000002021-09-21 11:48AM EDT2022-01-2119.4018.7519.15+0.40+2.11%11,40449.01%
BYND220218C001000002021-09-21 10:56AM EDT2022-02-1820.4019.6520.00-1.35-6.21%15147.64%
BYND220520C001000002021-09-20 12:10AM EDT2022-05-2023.6523.0023.600.00--748.86%
BYND220916C001000002021-09-17 11:15AM EDT2022-09-1625.1525.7026.850.00-21048.20%
BYND230120C001000002021-09-20 11:43AM EDT2023-01-2030.1028.5029.500.00-4638247.25%
BYND240119C001000002021-09-20 2:41PM EDT2024-01-1934.0033.9537.700.00-506849.36%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001000002021-09-21 12:14PM EDT2021-09-240.100.110.13-0.06-37.50%2391,20264.06%
BYND211001P001000002021-09-21 12:52PM EDT2021-10-010.620.590.64-0.21-25.30%3020956.89%
BYND211008P001000002021-09-21 12:33PM EDT2021-10-081.001.001.09-0.14-12.28%521352.69%
BYND211015P001000002021-09-21 12:52PM EDT2021-10-151.481.441.48-0.29-16.38%1515,20950.51%
BYND211022P001000002021-09-21 1:00PM EDT2021-10-221.901.792.03-0.50-20.83%411551.05%
BYND211029P001000002021-09-21 11:39AM EDT2021-10-292.302.192.59-0.20-8.00%66051.54%
BYND211119P001000002021-09-21 12:46PM EDT2021-11-194.604.604.80-0.25-5.15%514,28356.29%
BYND211217P001000002021-09-21 12:19PM EDT2021-12-175.805.806.00-0.40-6.45%291,83553.00%
BYND220121P001000002021-09-21 12:30PM EDT2022-01-216.806.907.15-0.60-8.11%1411,17550.45%
BYND220218P001000002021-09-21 11:18AM EDT2022-02-187.857.808.00-1.45-15.59%1962,09348.94%
BYND220520P001000002021-09-21 11:15AM EDT2022-05-2011.5011.2511.70+0.25+2.22%2250.18%
BYND220916P001000002021-09-20 11:41AM EDT2022-09-1613.9014.3014.550.00-192848.28%
BYND230120P001000002021-09-21 11:46AM EDT2023-01-2016.8216.9017.25-0.23-1.35%15,82347.43%
BYND240119P001000002021-09-20 12:10AM EDT2024-01-1923.2318.1525.000.00--148.76%