Australia markets open in 22 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.95+4.70 (+4.34%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001200002021-09-17 3:59PM EDT2021-09-240.650.570.65+0.49+306.25%1,4903,28648.93%
BYND211001C001200002021-09-17 3:58PM EDT2021-10-011.481.211.48+0.94+174.07%18988546.44%
BYND211008C001200002021-09-17 3:55PM EDT2021-10-082.162.002.36+1.12+107.69%13517847.23%
BYND211015C001200002021-09-17 3:59PM EDT2021-10-152.762.752.84+1.23+80.39%1,9172,80245.01%
BYND211022C001200002021-09-17 3:44PM EDT2021-10-223.503.103.80+1.75+100.00%4313147.63%
BYND211029C001200002021-09-17 3:28PM EDT2021-10-293.803.654.35+1.30+52.00%946647.21%
BYND211119C001200002021-09-17 3:57PM EDT2021-11-197.006.707.10+2.04+41.13%7961,22852.50%
BYND211217C001200002021-09-17 3:22PM EDT2021-12-178.158.008.50+2.25+38.14%8527650.80%
BYND220121C001200002021-09-17 3:43PM EDT2022-01-219.509.459.95+2.05+27.52%1031,44948.63%
BYND220218C001200002021-09-17 3:49PM EDT2022-02-1810.709.8510.90+2.22+26.18%301,04147.21%
BYND220916C001200002021-09-17 11:08AM EDT2022-09-1616.3016.9018.30+2.86+21.28%210547.14%
BYND230120C001200002021-09-17 1:28PM EDT2023-01-2020.7518.0020.95+3.25+18.57%132,37245.73%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001200002021-09-17 3:34PM EDT2021-09-247.807.208.35-7.35-48.51%5018950.93%
BYND211001P001200002021-09-17 2:43PM EDT2021-10-018.627.959.15-6.72-43.81%11011355.10%
BYND211008P001200002021-09-17 3:43PM EDT2021-10-089.358.759.90+0.45+5.06%62852.41%
BYND211015P001200002021-09-17 3:59PM EDT2021-10-159.959.8510.05-5.22-34.41%6003,48346.44%
BYND211022P001200002021-09-17 12:00PM EDT2021-10-2211.5010.1011.20-5.24-31.30%12350.33%
BYND211029P001200002021-09-16 12:29PM EDT2021-10-2916.7310.7011.700.00-121149.29%
BYND211119P001200002021-09-17 3:59PM EDT2021-11-1914.1514.3014.60-3.00-17.49%8303,19255.24%
BYND211217P001200002021-09-17 3:53PM EDT2021-12-1715.3015.1515.75-3.95-20.52%4073350.37%
BYND220121P001200002021-09-17 3:34PM EDT2022-01-2116.7016.4517.10-2.80-14.36%2726,55349.02%
BYND220218P001200002021-09-16 2:45PM EDT2022-02-1821.6216.9518.200.00-5991,37248.09%
BYND220916P001200002021-09-17 2:00PM EDT2022-09-1624.9023.5526.10+0.25+1.01%9513448.85%
BYND230120P001200002021-09-17 3:22PM EDT2023-01-2027.5527.2528.00-3.80-12.12%524,55645.77%