Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.10-0.01 (-0.05%)
As of 02:19PM EST. Market open.
In the money
Show:ListStraddle
Strike:13.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231208C000130002023-12-07 9:30AM EST2023-12-080.050.000.030.00-13,215337.50%
BYND231215C000130002023-12-08 1:19PM EST2023-12-150.040.030.05-0.02-33.33%6694140.63%
BYND231222C000130002023-12-08 1:34PM EST2023-12-220.120.080.14-0.08-40.00%2049128.52%
BYND231229C000130002023-12-04 9:54AM EST2023-12-290.450.180.310.00-315133.20%
BYND240105C000130002023-12-08 12:59PM EST2024-01-050.300.190.37-0.23-43.40%643121.09%
BYND240112C000130002023-12-06 11:09AM EST2024-01-120.300.200.450.00-11114.26%
BYND240216C000130002023-12-06 10:42AM EST2024-02-160.660.550.800.00-6549108.40%
BYND240419C000130002023-12-07 11:07AM EST2024-04-191.150.891.160.00-175496.29%
BYND240517C000130002023-12-08 9:38AM EST2024-05-171.201.081.36+0.02+1.69%1896.00%
BYND240621C000130002023-12-06 1:54PM EST2024-06-211.500.721.490.00-11182.52%
BYND251219C000130002023-12-08 10:49AM EST2025-12-192.352.032.33+1.05+80.77%1915663.48%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231208P000130002023-12-04 3:49PM EST2023-12-084.403.904.000.00-167183406.25%
BYND231215P000130002023-12-06 12:55PM EST2023-12-154.004.104.200.00-747220.70%
BYND231222P000130002023-11-30 1:34PM EST2023-12-226.184.154.400.00--3185.55%
BYND231229P000130002023-12-05 3:24PM EST2023-12-295.004.304.750.00-12187.89%
BYND240112P000130002023-12-04 12:34PM EST2024-01-125.454.605.900.00--37214.84%
BYND240216P000130002023-12-08 10:12AM EST2024-02-165.455.405.75+0.10+1.87%176173.44%
BYND240419P000130002023-11-29 3:10PM EST2024-04-197.356.306.650.00-37167.38%
BYND240517P000130002023-11-02 12:31PM EST2024-05-177.457.357.900.00--2201.86%
BYND240621P000130002023-12-05 3:24PM EST2024-06-217.126.807.300.00-1229160.16%
BYND251219P000130002023-12-04 12:29PM EST2025-12-199.659.259.750.00-155138.14%