Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.56+2.39 (+9.13%)
As of 03:23PM EDT. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527C000150002022-05-23 11:12AM EDT2022-05-279.0613.4513.700.00-50512.50%
BYND220617C000150002022-05-27 11:04AM EDT2022-06-1712.1513.5013.75+0.15+1.25%20742134.38%
BYND220715C000150002022-03-14 12:02AM EDT2022-07-1524.750.000.000.00--00.00%
BYND220819C000150002021-12-28 10:35AM EDT2022-08-1951.000.000.000.00-110.00%
BYND220916C000150002022-05-23 9:54AM EDT2022-09-1610.0513.9514.250.00-21593.16%
BYND221118C000150002022-05-24 2:49PM EDT2022-11-1812.2014.1014.450.00-494781.10%
BYND230120C000150002022-05-26 10:29AM EDT2023-01-2013.1013.8515.600.00-8830781.88%
BYND240119C000150002022-05-23 12:05PM EDT2024-01-1911.9514.8015.650.00-114759.11%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527P000150002022-05-27 10:06AM EDT2022-05-270.010.000.010.00-31,342450.00%
BYND220603P000150002022-05-26 3:34PM EDT2022-06-030.050.010.030.00-37295187.50%
BYND220610P000150002022-05-24 1:22PM EDT2022-06-100.510.030.140.00-212170.31%
BYND220617P000150002022-05-27 2:59PM EDT2022-06-170.240.220.25-0.10-29.41%5429,884171.48%
BYND220624P000150002022-05-27 11:20AM EDT2022-06-240.340.240.38-0.08-19.05%10895159.38%
BYND220701P000150002022-05-20 12:09PM EDT2022-07-011.000.300.520.00-11153.32%
BYND220715P000150002022-05-27 12:53PM EDT2022-07-150.680.570.78-0.13-16.05%17374149.61%
BYND220819P000150002022-05-27 2:36PM EDT2022-08-191.311.241.32-0.08-5.76%2673,532142.19%
BYND220916P000150002022-05-27 2:51PM EDT2022-09-161.591.501.64-0.24-13.11%166268133.40%
BYND221118P000150002022-05-27 10:26AM EDT2022-11-182.292.182.30-0.14-5.76%101,166124.41%
BYND230120P000150002022-05-27 3:00PM EDT2023-01-202.762.722.94-0.44-13.75%772,566119.34%
BYND240119P000150002022-05-27 1:18PM EDT2024-01-194.854.804.90-0.35-6.73%2794101.51%