Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.60+1.72 (+12.39%)
At close: 04:00PM EST
15.31 -0.29 (-1.86%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:15.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000150002022-12-07 3:59PM EST2022-12-090.850.000.000.00-4,97400.00%
BYND221216C000150002022-12-07 3:59PM EST2022-12-161.320.000.000.00-2,11200.00%
BYND221223C000150002022-12-07 3:55PM EST2022-12-231.610.000.000.00-41500.00%
BYND221230C000150002022-12-07 3:57PM EST2022-12-301.580.000.000.00-28400.00%
BYND230106C000150002022-12-07 3:51PM EST2023-01-061.600.000.000.00-1200.00%
BYND230113C000150002022-12-06 2:58PM EST2023-01-131.130.000.000.00-100.00%
BYND230120C000150002022-12-07 3:59PM EST2023-01-201.880.000.000.00-1,75100.00%
BYND230217C000150002022-12-07 3:49PM EST2023-02-172.240.000.000.00-10400.00%
BYND230317C000150002022-12-07 3:44PM EST2023-03-172.410.000.000.00-4100.00%
BYND230519C000150002022-12-07 2:04PM EST2023-05-192.500.000.000.00-300.00%
BYND230616C000150002022-12-07 3:48PM EST2023-06-162.900.000.000.00-1500.00%
BYND240119C000150002022-12-07 3:49PM EST2024-01-193.400.000.000.00-64400.00%
BYND250117C000150002022-12-07 3:47PM EST2025-01-173.750.000.000.00-3200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000150002022-12-07 3:59PM EST2022-12-090.400.000.000.00-1,031012.50%
BYND221216P000150002022-12-07 3:59PM EST2022-12-161.150.000.000.00-46206.25%
BYND221223P000150002022-12-07 1:50PM EST2022-12-231.750.000.000.00-1506.25%
BYND221230P000150002022-12-07 3:56PM EST2022-12-301.810.000.000.00-1106.25%
BYND230106P000150002022-12-06 2:52PM EST2023-01-062.550.000.000.00-1703.13%
BYND230120P000150002022-12-07 3:58PM EST2023-01-202.640.000.000.00-48703.13%
BYND230217P000150002022-12-07 3:59PM EST2023-02-173.500.000.000.00-16103.13%
BYND230317P000150002022-12-07 3:30PM EST2023-03-174.580.000.000.00-4203.13%
BYND230519P000150002022-12-07 3:54PM EST2023-05-195.500.000.000.00-1201.56%
BYND230616P000150002022-12-07 10:28AM EST2023-06-166.200.000.000.00-401.56%
BYND240119P000150002022-12-06 2:08PM EST2024-01-197.850.000.000.00-6301.56%
BYND250117P000150002022-12-07 10:19AM EST2025-01-179.240.000.000.00-300.78%