Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.91-0.36 (-2.18%)
At close: 04:00PM EDT
15.74 -0.18 (-1.10%)
Pre-market: 08:40AM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230331C000150002023-03-27 12:46PM EDT2023-03-310.880.000.000.00-6911,5180.00%
BYND230406C000150002023-03-27 3:38PM EDT2023-04-061.230.000.000.00-5135470.00%
BYND230414C000150002023-03-23 11:09AM EDT2023-04-141.250.000.000.00-21010.00%
BYND230421C000150002023-03-27 11:56AM EDT2023-04-211.370.000.000.00-195,4730.00%
BYND230428C000150002023-03-20 1:26PM EDT2023-04-281.430.000.000.00--70.00%
BYND230505C000150002023-03-24 11:48AM EDT2023-05-052.500.000.000.00-100.00%
BYND230519C000150002023-03-27 10:06AM EDT2023-05-192.180.000.000.00-21,3280.00%
BYND230616C000150002023-03-27 2:19PM EDT2023-06-162.340.000.000.00-212,0010.00%
BYND230818C000150002023-03-24 10:36AM EDT2023-08-182.830.000.000.00-981490.00%
BYND240119C000150002023-03-27 3:48PM EDT2024-01-193.450.000.000.00-2044,4470.00%
BYND250117C000150002023-03-27 12:13PM EDT2025-01-173.950.000.000.00-162,4720.00%
BYND251219C000150002023-03-27 3:55PM EDT2025-12-194.500.000.000.00-9510.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230331P000150002023-03-27 3:55PM EDT2023-03-310.340.000.000.00-58392612.50%
BYND230406P000150002023-03-27 3:34PM EDT2023-04-060.730.000.000.00-24032412.50%
BYND230414P000150002023-03-27 3:32PM EDT2023-04-141.170.000.000.00-11536.25%
BYND230421P000150002023-03-27 3:54PM EDT2023-04-211.400.000.000.00-3,4287,6676.25%
BYND230428P000150002023-03-27 12:06PM EDT2023-04-282.010.000.000.00-14466.25%
BYND230505P000150002023-03-24 2:01PM EDT2023-05-052.110.000.000.00-21226.25%
BYND230519P000150002023-03-27 3:57PM EDT2023-05-192.910.000.000.00-21,2496.25%
BYND230616P000150002023-03-27 3:31PM EDT2023-06-163.660.000.000.00-393,1363.13%
BYND230818P000150002023-03-23 10:37AM EDT2023-08-185.450.000.000.00-18293.13%
BYND231117P000150002023-03-20 12:50PM EDT2023-11-177.140.000.000.00--11.56%
BYND240119P000150002023-03-27 3:49PM EDT2024-01-197.450.000.000.00-34815,1281.56%
BYND250117P000150002023-03-24 3:13PM EDT2025-01-1710.050.000.000.00-22,3061.56%
BYND251219P000150002023-03-23 2:28PM EDT2025-12-1911.100.000.000.00-12950.78%