Australia markets open in 1 hour 9 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.95+4.70 (+4.34%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C001600002021-09-17 3:53PM EDT2021-09-240.030.000.08-0.01-25.00%124109.38%
BYND211001C001600002021-09-17 11:17AM EDT2021-10-010.090.020.10+0.07+350.00%4478.13%
BYND211008C001600002021-09-17 3:50PM EDT2021-10-080.100.040.12+0.01+11.11%31765.23%
BYND211015C001600002021-09-16 2:59PM EDT2021-10-150.080.060.150.00-39351858.30%
BYND211022C001600002021-09-15 11:27AM EDT2021-10-220.220.070.320.00-12356.93%
BYND211119C001600002021-09-17 11:36AM EDT2021-11-190.860.811.11+0.27+45.76%135657.01%
BYND211217C001600002021-09-17 2:46PM EDT2021-12-171.401.281.49+0.57+68.67%2511751.71%
BYND220121C001600002021-09-17 3:36PM EDT2022-01-211.971.852.08+0.63+47.01%221,13348.96%
BYND220218C001600002021-09-17 3:28PM EDT2022-02-182.382.122.72+0.78+48.75%415547.94%
BYND220916C001600002021-09-17 11:06AM EDT2022-09-166.956.858.00-0.15-2.11%22846.40%
BYND230120C001600002021-09-17 11:57AM EDT2023-01-209.858.5510.80+1.60+19.39%440145.92%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P001600002021-09-01 3:44PM EDT2021-09-2439.5046.5047.800.00-68123.05%
BYND211001P001600002021-09-02 2:19PM EDT2021-10-0140.6946.5047.850.00-6386.13%
BYND211015P001600002021-09-16 11:17AM EDT2021-10-1554.3546.6547.950.00-43966.50%
BYND211119P001600002021-09-17 11:04AM EDT2021-11-1950.4047.5548.70-5.25-9.43%123258.57%
BYND211217P001600002021-08-27 2:27PM EDT2021-12-1741.2448.0549.100.00-11153.05%
BYND220121P001600002021-09-17 10:45AM EDT2022-01-2149.8548.6549.65-2.55-4.87%381352.34%
BYND220218P001600002021-09-17 1:47PM EDT2022-02-1850.4548.5550.50+0.80+1.61%21851.78%
BYND220916P001600002021-09-03 10:54AM EDT2022-09-1653.2253.2555.700.00-2248.08%
BYND230120P001600002021-09-16 10:53AM EDT2023-01-2062.3553.7557.550.00-316545.35%