Australia markets open in 36 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:135.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001350002021-09-17 3:57PM EDT2021-09-240.090.080.10+0.07+350.00%17129169.14%
BYND211001C001350002021-09-17 3:08PM EDT2021-10-010.220.100.25+0.16+266.67%3212652.54%
BYND211008C001350002021-09-17 12:49PM EDT2021-10-080.460.310.55+0.19+70.37%132650.78%
BYND211015C001350002021-09-17 3:59PM EDT2021-10-150.680.640.71+0.29+74.36%3351,05949.37%
BYND211022C001350002021-09-17 3:23PM EDT2021-10-220.950.851.12+0.40+72.73%44249.93%
BYND211029C001350002021-09-17 2:01PM EDT2021-10-291.151.051.42+0.56+94.92%252248.91%
BYND211119C001350002021-09-17 3:50PM EDT2021-11-193.102.973.45+1.25+67.57%8058953.49%
BYND211217C001350002021-09-17 2:59PM EDT2021-12-174.204.004.45+1.55+58.49%14927951.17%
BYND220121C001350002021-09-17 2:51PM EDT2022-01-215.105.105.60+1.20+30.77%161,29048.44%
BYND220218C001350002021-09-17 11:39AM EDT2022-02-185.605.506.40+1.64+41.41%518846.83%
BYND220916C001350002021-09-16 3:37PM EDT2022-09-1610.3512.0013.400.00-202746.64%
BYND230120C001350002021-09-16 2:26PM EDT2023-01-2012.5215.6016.450.00-771746.07%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001350002021-09-17 3:08PM EDT2021-09-2421.9021.5522.90-2.39-9.84%52777.34%
BYND211001P001350002021-09-17 10:22AM EDT2021-10-0123.1821.7022.95-4.42-16.01%33257.28%
BYND211008P001350002021-09-15 11:38AM EDT2021-10-0825.2121.9023.250.00-152353.22%
BYND211015P001350002021-09-17 2:34PM EDT2021-10-1523.0722.2023.45-5.67-19.73%5739050.54%
BYND211029P001350002021-09-17 10:36AM EDT2021-10-2924.4522.8024.00-1.60-6.14%1554.42%
BYND211119P001350002021-09-17 1:00PM EDT2021-11-1925.3124.8525.90-4.16-14.12%81,33654.30%
BYND211217P001350002021-09-17 3:07PM EDT2021-12-1726.0025.9526.65-4.72-15.36%115650.13%
BYND220121P001350002021-09-17 3:17PM EDT2022-01-2127.3527.0527.60-4.88-15.14%141,21648.24%
BYND220218P001350002021-09-17 11:52AM EDT2022-02-1829.6527.5028.80-2.80-8.63%617648.17%
BYND220916P001350002021-09-17 11:12AM EDT2022-09-1636.5032.6035.35+4.65+14.60%2246.45%
BYND230120P001350002021-09-03 1:51PM EDT2023-01-2040.3435.8539.550.00-159448.12%