Australia markets open in 6 hours 15 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.270.00 (0.00%)
As of 1:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001100002021-09-21 12:54PM EDT2021-09-243.403.453.75-0.65-16.05%6551452.78%
BYND211001C001100002021-09-21 12:33PM EDT2021-10-015.004.655.15-0.30-5.66%121750.83%
BYND211008C001100002021-09-21 12:57PM EDT2021-10-085.805.656.05-0.38-6.15%247149.07%
BYND211015C001100002021-09-21 1:25PM EDT2021-10-156.536.556.85-0.42-6.04%2081,33048.66%
BYND211022C001100002021-09-20 3:44PM EDT2021-10-227.306.907.550.00-355448.41%
BYND211029C001100002021-09-21 12:10PM EDT2021-10-298.157.608.15+0.04+0.49%16148.05%
BYND211119C001100002021-09-21 11:07AM EDT2021-11-1911.1010.6011.05+0.45+4.23%167853.77%
BYND211217C001100002021-09-21 10:45AM EDT2021-12-1712.8912.0512.50-0.21-1.60%216651.14%
BYND220121C001100002021-09-21 1:06PM EDT2022-01-2113.5513.4013.70-0.30-2.17%2273148.85%
BYND220218C001100002021-09-21 10:11AM EDT2022-02-1815.1414.5514.90+0.44+2.99%113548.35%
BYND220520C001100002021-09-21 9:47AM EDT2022-05-2018.7418.1018.75-0.31-1.63%51349.05%
BYND220916C001100002021-09-21 11:42AM EDT2022-09-1621.8221.1522.40+4.02+22.58%1348.65%
BYND230120C001100002021-09-21 11:45AM EDT2023-01-2025.0024.4024.900.00-1016146.93%
BYND240119C001100002021-09-20 9:57AM EDT2024-01-1933.0029.0031.600.00-1845.89%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001100002021-09-21 1:28PM EDT2021-09-241.191.161.34-0.56-32.00%36999649.56%
BYND211001P001100002021-09-21 1:07PM EDT2021-10-012.672.562.74-0.43-13.87%3137048.95%
BYND211008P001100002021-09-21 1:17PM EDT2021-10-083.603.453.55-0.70-16.28%425046.70%
BYND211015P001100002021-09-21 1:27PM EDT2021-10-154.304.254.40-0.40-8.51%1224,39747.10%
BYND211022P001100002021-09-21 11:29AM EDT2021-10-225.154.655.15+0.44+9.34%1214347.41%
BYND211029P001100002021-09-20 1:20PM EDT2021-10-295.995.405.750.00-165347.14%
BYND211119P001100002021-09-21 11:36AM EDT2021-11-198.508.508.80-0.72-7.81%72,07754.32%
BYND211217P001100002021-09-21 11:18AM EDT2021-12-1710.149.9010.15-0.35-3.34%892851.23%
BYND220121P001100002021-09-21 9:50AM EDT2022-01-2111.3011.2011.50-0.40-3.42%15,85849.14%
BYND220218P001100002021-09-20 11:35AM EDT2022-02-1812.3512.2512.600.00-121,65648.26%
BYND220520P001100002021-09-20 9:51AM EDT2022-05-2016.1016.1016.500.00-1749.12%
BYND220916P001100002021-09-17 2:21PM EDT2022-09-1618.7019.2019.700.00-1461,94347.67%
BYND230120P001100002021-09-17 2:17PM EDT2023-01-2021.6521.9022.600.00-92,70946.90%
BYND240119P001100002021-09-20 12:10AM EDT2024-01-1929.1723.4531.150.00--148.80%