Australia markets open in 7 hours 9 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.15-0.12 (-0.11%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001050002021-09-21 10:41AM EDT2021-09-249.147.608.00+2.04+28.73%419264.89%
BYND211001C001050002021-09-20 3:53PM EDT2021-10-018.708.508.950.00-5554656.18%
BYND211008C001050002021-09-20 10:12AM EDT2021-10-0810.609.159.500.00-55751.51%
BYND211015C001050002021-09-21 12:15PM EDT2021-10-1510.239.8510.05+0.75+7.91%731350.10%
BYND211022C001050002021-09-20 11:04AM EDT2021-10-2211.1510.3010.750.00-122351.25%
BYND211029C001050002021-09-20 12:09AM EDT2021-10-2911.2010.8011.30-0.35-3.03%31650.67%
BYND211119C001050002021-09-21 10:04AM EDT2021-11-1914.5013.5513.90+1.10+8.21%1144655.57%
BYND211217C001050002021-09-21 11:48AM EDT2021-12-1715.2114.7515.20+0.01+0.07%721352.03%
BYND220121C001050002021-09-20 11:54AM EDT2022-01-2116.9516.1516.750.00-619450.11%
BYND220218C001050002021-09-20 10:17AM EDT2022-02-1818.9017.1017.450.00-154848.94%
BYND220520C001050002021-09-20 12:10AM EDT2022-05-2019.3520.7021.200.00--1749.65%
BYND220916C001050002021-09-16 11:48AM EDT2022-09-1618.6523.6024.400.00-1748.35%
BYND230120C001050002021-09-20 11:43AM EDT2023-01-2027.3026.6527.250.00-120447.57%
BYND240119C001050002021-09-20 12:10AM EDT2024-01-1934.5028.3536.050.00--1050.11%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001050002021-09-21 11:37AM EDT2021-09-240.370.300.36-0.29-43.94%1,1781,46052.25%
BYND211001P001050002021-09-21 11:30AM EDT2021-10-011.331.181.28-0.40-23.12%30530450.24%
BYND211008P001050002021-09-21 11:05AM EDT2021-10-081.941.831.97-0.45-18.83%3923048.98%
BYND211015P001050002021-09-21 10:45AM EDT2021-10-152.352.502.60-0.48-16.96%222,41548.07%
BYND211022P001050002021-09-21 11:52AM EDT2021-10-223.152.973.30+0.17+5.70%510248.66%
BYND211029P001050002021-09-21 10:17AM EDT2021-10-293.713.453.95-0.19-4.87%25549.15%
BYND211119P001050002021-09-21 10:50AM EDT2021-11-196.256.256.50-0.45-6.72%171,45454.38%
BYND211217P001050002021-09-21 10:57AM EDT2021-12-177.667.657.90-0.09-1.16%51,14651.79%
BYND220121P001050002021-09-20 3:48PM EDT2022-01-219.408.809.050.00-2182,54549.09%
BYND220218P001050002021-09-21 11:18AM EDT2022-02-1810.009.9010.10+0.63+6.72%941,85948.21%
BYND220520P001050002021-09-20 9:32AM EDT2022-05-2014.0013.5514.000.00-1149.53%
BYND220916P001050002021-09-17 3:29PM EDT2022-09-1616.0516.6516.950.00-11190647.66%
BYND230120P001050002021-09-20 2:36PM EDT2023-01-2019.9519.4019.750.00-21,55546.87%