Australia markets open in 5 hours 11 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.55+0.09 (+1.47%)
As of 12:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231215C000150002023-11-03 9:54AM EST2023-12-150.120.000.710.00-100100307.03%
BYND240119C000150002023-11-22 3:40PM EST2024-01-190.100.010.150.00-318,470125.78%
BYND240216C000150002023-11-20 3:00PM EST2024-02-160.170.030.160.00-41,279105.47%
BYND240419C000150002023-11-27 2:46PM EST2024-04-190.240.230.29+0.02+9.09%3001,64799.61%
BYND240517C000150002023-10-20 8:49AM EST2024-05-170.400.220.530.00-14100.98%
BYND240621C000150002023-11-27 3:06PM EST2024-06-210.400.360.500.00-1049595.90%
BYND250117C000150002023-11-27 10:18AM EST2025-01-170.760.310.830.00-252,76774.07%
BYND251219C000150002023-11-27 9:42AM EST2025-12-191.080.901.110.00-101,37968.26%
BYND260116C000150002023-11-27 12:35PM EST2026-01-161.090.901.200.00-111,01668.26%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231201P000150002023-11-28 9:38AM EST2023-12-018.608.508.60+0.25+2.99%84484.38%
BYND231215P000150002023-11-24 10:47AM EST2023-12-158.388.459.250.00-227319.53%
BYND231229P000150002023-11-24 11:01AM EST2023-12-298.508.409.200.00-15230.47%
BYND240119P000150002023-11-21 10:20AM EST2024-01-199.208.809.250.00-226,234208.98%
BYND240216P000150002023-11-17 2:36PM EST2024-02-168.939.009.400.00-1126185.94%
BYND240419P000150002023-11-16 3:38PM EST2024-04-199.259.4510.600.00-242191.99%
BYND240517P000150002023-11-13 11:17AM EST2024-05-179.639.7010.000.00--10165.92%
BYND240621P000150002023-11-16 9:30AM EST2024-06-219.189.8511.150.00-566184.38%
BYND250117P000150002023-11-15 12:59PM EST2025-01-1710.4310.7011.150.00-51,826145.31%
BYND251219P000150002023-11-10 1:22PM EST2025-12-1911.1011.1512.050.00-5212127.34%
BYND260116P000150002023-11-07 10:50AM EST2026-01-1610.8511.3011.950.00-23125.78%