Australia markets open in 50 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:125.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001250002021-09-17 3:56PM EDT2021-09-240.260.220.28+0.19+271.43%82155753.42%
BYND211001C001250002021-09-17 3:46PM EDT2021-10-010.710.610.75+0.46+184.00%15132148.83%
BYND211008C001250002021-09-17 3:33PM EDT2021-10-081.150.971.41+0.81+238.24%3712949.02%
BYND211015C001250002021-09-17 3:59PM EDT2021-10-151.701.631.77+0.80+88.89%1,1542,23546.19%
BYND211022C001250002021-09-17 1:46PM EDT2021-10-222.212.052.50+1.19+116.67%2312447.85%
BYND211029C001250002021-09-17 3:31PM EDT2021-10-292.502.512.80+1.03+70.07%205845.95%
BYND211119C001250002021-09-17 3:59PM EDT2021-11-195.405.155.50+1.70+45.95%19179652.50%
BYND211217C001250002021-09-17 12:59PM EDT2021-12-176.456.406.90+1.80+38.71%2537650.98%
BYND220121C001250002021-09-17 3:39PM EDT2022-01-217.887.658.25+2.38+43.27%2161,36248.52%
BYND220218C001250002021-09-17 1:02PM EDT2022-02-188.708.459.40+2.95+51.30%12755147.88%
BYND220916C001250002021-09-16 11:21AM EDT2022-09-1612.0315.1516.400.00-28246.72%
BYND230120C001250002021-09-17 12:37PM EDT2023-01-2018.7715.2519.70+3.72+24.72%230346.58%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001250002021-09-17 3:43PM EDT2021-09-2412.3711.7013.00-7.52-37.81%3815655.76%
BYND211001P001250002021-09-17 3:48PM EDT2021-10-0112.5312.1513.45-7.37-37.04%298360.64%
BYND211008P001250002021-09-17 10:40AM EDT2021-10-0814.7612.7514.00-5.34-26.57%33255.88%
BYND211015P001250002021-09-17 3:08PM EDT2021-10-1513.6413.6514.10-4.63-25.34%4861,37849.15%
BYND211022P001250002021-09-17 10:51AM EDT2021-10-2215.2713.8515.00-6.14-28.68%217051.76%
BYND211119P001250002021-09-17 1:05PM EDT2021-11-1917.5017.1017.70-2.96-14.47%6975452.66%
BYND211217P001250002021-09-17 3:43PM EDT2021-12-1718.7518.4518.90-5.35-22.20%1333550.76%
BYND220121P001250002021-09-17 2:42PM EDT2022-01-2119.9519.7020.15-3.45-14.74%403,07647.96%
BYND220218P001250002021-09-16 2:13PM EDT2022-02-1825.7420.6021.550.00-151,58848.24%
BYND220916P001250002021-09-17 3:13PM EDT2022-09-1627.7524.8528.55+0.05+0.18%31346.97%
BYND230120P001250002021-09-17 2:21PM EDT2023-01-2030.9530.5531.60-0.85-2.67%21,33146.33%