Australia markets open in 6 hours 50 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.10-0.17 (-0.15%)
As of 1:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001150002021-09-21 12:55PM EDT2021-09-241.141.131.17-0.47-29.19%1,5971,73749.37%
BYND211001C001150002021-09-21 12:52PM EDT2021-10-012.452.402.53-0.41-14.34%17130548.41%
BYND211008C001150002021-09-21 12:52PM EDT2021-10-083.373.353.45-0.28-7.67%14131647.34%
BYND211015C001150002021-09-21 12:52PM EDT2021-10-154.204.154.25-0.38-8.30%1863,58047.10%
BYND211022C001150002021-09-21 12:30PM EDT2021-10-225.054.604.90-0.44-8.01%2421546.58%
BYND211029C001150002021-09-21 12:10PM EDT2021-10-295.775.155.50-0.23-3.83%49146.33%
BYND211119C001150002021-09-21 12:33PM EDT2021-11-198.608.408.55-0.05-0.58%3774853.77%
BYND211217C001150002021-09-21 12:33PM EDT2021-12-1710.059.7010.05-0.15-1.47%5345650.78%
BYND220121C001150002021-09-21 11:39AM EDT2022-01-2111.4811.1511.30-0.17-1.46%1263548.44%
BYND220218C001150002021-09-21 12:26PM EDT2022-02-1812.5012.3012.500.00-2831447.89%
BYND220520C001150002021-09-21 9:47AM EDT2022-05-2016.5615.9516.55+0.16+0.98%21049.02%
BYND220916C001150002021-09-20 10:37AM EDT2022-09-1620.0018.9019.900.00-1833847.76%
BYND230120C001150002021-09-21 11:39AM EDT2023-01-2022.9322.5022.85+0.83+3.76%218046.95%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001150002021-09-21 12:10PM EDT2021-09-243.654.004.25-0.75-17.05%1427750.64%
BYND211001P001150002021-09-21 12:16PM EDT2021-10-015.035.355.50-0.92-15.46%648349.34%
BYND211008P001150002021-09-21 10:16AM EDT2021-10-085.906.206.50-0.20-3.28%1410048.88%
BYND211015P001150002021-09-21 12:30PM EDT2021-10-156.857.107.30-0.82-10.69%372,82748.40%
BYND211022P001150002021-09-21 10:24AM EDT2021-10-227.457.657.95-0.20-2.61%411447.73%
BYND211029P001150002021-09-21 9:59AM EDT2021-10-297.978.158.55-0.88-9.94%14747.36%
BYND211119P001150002021-09-21 12:36PM EDT2021-11-1911.1511.3511.50-0.65-5.51%4981654.07%
BYND211217P001150002021-09-21 12:08PM EDT2021-12-1712.6012.6513.15-0.75-5.62%121,00951.36%
BYND220121P001150002021-09-21 9:39AM EDT2022-01-2113.9014.1014.35-0.80-5.44%13,49749.04%
BYND220218P001150002021-09-21 10:14AM EDT2022-02-1815.0015.3515.70+0.15+1.01%186548.96%
BYND220520P001150002021-09-20 12:10AM EDT2022-05-2019.6519.1019.750.00--149.87%
BYND220916P001150002021-09-17 2:13PM EDT2022-09-1621.5522.2522.750.00-2051,59347.67%
BYND230120P001150002021-09-16 3:43PM EDT2023-01-2026.8525.2025.950.00-91,06447.38%