Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.69-0.61 (-4.27%)
At close: 04:00PM EST
13.56 -0.13 (-0.95%)
Pre-market: 05:54AM EST
In the money
Show:ListStraddle
Strike:12.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000125002022-12-05 3:50PM EST2022-12-091.180.000.000.00-800.00%
BYND221216C000125002022-12-05 12:12PM EST2022-12-161.510.000.000.00-600.00%
BYND221223C000125002022-11-30 1:32PM EST2022-12-231.170.000.000.00-100.00%
BYND221230C000125002022-12-05 11:02AM EST2022-12-301.650.000.000.00-100.00%
BYND230106C000125002022-11-30 1:57PM EST2023-01-061.490.000.000.00--00.00%
BYND230120C000125002022-12-05 3:55PM EST2023-01-201.850.000.000.00-75500.00%
BYND230217C000125002022-12-02 9:49AM EST2023-02-172.250.000.000.00-2500.00%
BYND230317C000125002022-12-02 12:41PM EST2023-03-172.620.000.000.00-2100.00%
BYND230519C000125002022-12-02 9:54AM EST2023-05-192.670.000.000.00-600.00%
BYND230616C000125002022-12-02 9:52AM EST2023-06-162.690.000.000.00-400.00%
BYND240119C000125002022-12-05 10:25AM EST2024-01-193.350.000.000.00-100.00%
BYND250117C000125002022-12-05 10:32AM EST2025-01-173.620.000.000.00-700.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000125002022-12-05 3:57PM EST2022-12-090.180.000.000.00-276025.00%
BYND221216P000125002022-12-05 3:55PM EST2022-12-160.600.000.000.00-390012.50%
BYND221223P000125002022-12-05 10:57AM EST2022-12-230.900.000.000.00-25012.50%
BYND221230P000125002022-12-05 1:17PM EST2022-12-301.090.000.000.00-8012.50%
BYND230106P000125002022-12-01 11:33AM EST2023-01-061.160.000.000.00-5806.25%
BYND230113P000125002022-12-05 1:41PM EST2023-01-131.540.000.000.00-50106.25%
BYND230120P000125002022-12-05 3:54PM EST2023-01-201.790.000.000.00-1306.25%
BYND230217P000125002022-12-05 2:51PM EST2023-02-172.440.000.000.00-18406.25%
BYND230317P000125002022-12-05 10:42AM EST2023-03-173.120.000.000.00-1606.25%
BYND230519P000125002022-12-02 12:47PM EST2023-05-194.000.000.000.00-4703.13%
BYND230616P000125002022-12-02 12:17PM EST2023-06-164.300.000.000.00-1803.13%
BYND240119P000125002022-12-01 1:22PM EST2024-01-195.850.000.000.00-1903.13%
BYND250117P000125002022-12-01 9:48AM EST2025-01-176.850.000.000.00-601.56%