Australia markets open in 18 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:145.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001450002021-09-17 3:13PM EDT2021-09-240.050.050.080.00-1716487.50%
BYND211001C001450002021-09-16 12:47PM EDT2021-10-010.040.050.190.00-43964.94%
BYND211008C001450002021-09-17 3:18PM EDT2021-10-080.200.080.31-0.06-23.08%10356.64%
BYND211015C001450002021-09-17 3:50PM EDT2021-10-150.330.300.34+0.16+94.12%17471453.32%
BYND211022C001450002021-09-17 3:48PM EDT2021-10-220.500.370.59+0.25+100.00%63151.51%
BYND211119C001450002021-09-17 3:25PM EDT2021-11-191.761.802.00+0.51+40.80%3087954.35%
BYND211217C001450002021-09-17 11:31AM EDT2021-12-172.332.512.89+0.83+55.33%2926150.62%
BYND220121C001450002021-09-17 1:45PM EDT2022-01-213.353.353.80+1.05+45.65%501,54348.69%
BYND220218C001450002021-09-17 10:53AM EDT2022-02-184.123.954.60+1.33+47.67%318847.51%
BYND220916C001450002021-09-17 3:24PM EDT2022-09-1610.255.5010.85+1.30+14.53%20946.39%
BYND230120C001450002021-09-17 3:23PM EDT2023-01-2013.2012.2513.60+2.70+25.71%1545745.42%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001450002021-09-17 1:57PM EDT2021-09-2432.7031.5032.85-6.29-16.13%1162896.29%
BYND211001P001450002021-09-16 2:37PM EDT2021-10-0138.9931.6032.950.00-21372.07%
BYND211008P001450002021-09-17 3:38PM EDT2021-10-0832.3531.7033.00+0.60+1.89%1161.23%
BYND211015P001450002021-09-17 11:54AM EDT2021-10-1534.3831.8033.10-6.27-15.42%11,47155.71%
BYND211022P001450002021-09-15 10:10AM EDT2021-10-2234.5032.0033.250.00-4653.61%
BYND211119P001450002021-09-17 9:53AM EDT2021-11-1937.1633.5534.65-3.82-9.32%149755.68%
BYND211217P001450002021-09-17 11:12AM EDT2021-12-1737.3034.4035.10-4.15-10.01%16350.65%
BYND220121P001450002021-09-17 3:42PM EDT2022-01-2135.5535.2536.20-4.85-12.00%42,70050.43%
BYND220218P001450002021-09-08 9:39AM EDT2022-02-1836.7034.5537.100.00-13149.43%
BYND220916P001450002021-09-16 12:34PM EDT2022-09-1648.2239.2043.300.00-3447.36%
BYND230120P001450002021-09-17 3:33PM EDT2023-01-2045.2543.1545.55-2.69-5.61%411945.26%