Australia markets open in 7 hours 12 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.34+0.07 (+0.06%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001500002021-09-21 10:26AM EDT2021-09-240.020.000.020.00-115498.44%
BYND211001C001500002021-09-21 11:57AM EDT2021-10-010.070.060.07-0.02-22.22%1216073.24%
BYND211008C001500002021-09-21 9:34AM EDT2021-10-080.100.050.18-0.09-47.37%75661.91%
BYND211015C001500002021-09-21 12:17PM EDT2021-10-150.230.210.22-0.05-17.86%1446,44358.01%
BYND211022C001500002021-09-20 11:05AM EDT2021-10-220.400.190.370.00-42953.66%
BYND211029C001500002021-09-21 12:22PM EDT2021-10-290.470.320.49+0.03+6.82%41652.10%
BYND211119C001500002021-09-21 12:02PM EDT2021-11-191.491.401.50-0.14-8.59%112,39756.40%
BYND211217C001500002021-09-21 10:32AM EDT2021-12-172.252.132.28-0.10-4.26%35,22852.62%
BYND220121C001500002021-09-21 11:52AM EDT2022-01-212.972.843.05-0.18-5.71%652,70749.49%
BYND220218C001500002021-09-20 10:23AM EDT2022-02-183.653.503.800.00-117048.30%
BYND220520C001500002021-09-20 3:14PM EDT2022-05-206.556.457.100.00-9549.26%
BYND220916C001500002021-09-15 3:25PM EDT2022-09-169.009.5010.100.00-11447.75%
BYND230120C001500002021-09-20 1:10PM EDT2023-01-2012.7512.6012.950.00-191,95346.90%
BYND240119C001500002021-09-20 1:03PM EDT2024-01-1919.5017.7021.350.00-101447.90%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001500002021-09-20 12:46PM EDT2021-09-2437.3837.2537.600.00-140.00%
BYND211001P001500002021-09-20 12:46PM EDT2021-10-0137.3337.4537.800.00-12881.64%
BYND211008P001500002021-09-20 12:10AM EDT2021-10-0839.2937.1037.900.00--369.63%
BYND211015P001500002021-09-20 10:12AM EDT2021-10-1536.3037.4538.050.00-55,18750.78%
BYND211022P001500002021-09-13 1:18PM EDT2021-10-2235.6537.4038.150.00-11659.72%
BYND211029P001500002021-09-20 12:10AM EDT2021-10-2939.0937.6038.300.00--557.25%
BYND211119P001500002021-09-16 2:36PM EDT2021-11-1944.5938.8539.600.00-22,23957.62%
BYND211217P001500002021-09-17 10:21AM EDT2021-12-1739.8039.4539.950.00-35,03451.39%
BYND220121P001500002021-09-21 11:09AM EDT2022-01-2140.4040.2540.90+0.40+1.00%11,03150.56%
BYND220218P001500002021-09-20 1:44PM EDT2022-02-1841.3040.9041.350.00-45247.80%
BYND220520P001500002021-09-20 12:10AM EDT2022-05-2043.6044.1044.500.00--448.47%
BYND220916P001500002021-09-20 1:44PM EDT2022-09-1646.3647.0047.450.00-2847.04%
BYND230120P001500002021-09-20 12:49PM EDT2023-01-2049.8049.9050.400.00-511,20146.52%