Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.15+0.55 (+3.53%)
At close: 04:00PM EST
16.17 +0.02 (+0.12%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:17.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000175002022-12-08 3:45PM EST2022-12-090.150.000.000.00-1,633050.00%
BYND221216C000175002022-12-08 3:18PM EST2022-12-160.670.000.000.00-304012.50%
BYND221223C000175002022-12-08 3:51PM EST2022-12-230.810.000.000.00-22012.50%
BYND221230C000175002022-12-08 12:20PM EST2022-12-301.120.000.000.00-29012.50%
BYND230106C000175002022-12-08 1:32PM EST2023-01-061.260.000.000.00-606.25%
BYND230113C000175002022-12-06 10:59AM EST2023-01-130.350.000.000.00-106.25%
BYND230120C000175002022-12-08 3:45PM EST2023-01-201.370.000.000.00-72606.25%
BYND230217C000175002022-12-08 3:02PM EST2023-02-171.610.000.000.00-3806.25%
BYND230317C000175002022-12-08 3:35PM EST2023-03-172.050.000.000.00-6103.13%
BYND230519C000175002022-12-08 11:51AM EST2023-05-192.500.000.000.00-2303.13%
BYND230616C000175002022-12-08 2:12PM EST2023-06-162.220.000.000.00-803.13%
BYND240119C000175002022-12-08 10:30AM EST2024-01-193.020.000.000.00-101.56%
BYND250117C000175002022-12-08 1:41PM EST2025-01-173.150.000.000.00-301.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000175002022-12-08 2:06PM EST2022-12-091.620.000.000.00-5200.00%
BYND221216P000175002022-12-08 3:24PM EST2022-12-162.220.000.000.00-10200.00%
BYND221223P000175002022-12-01 10:15AM EST2022-12-233.920.000.000.00-100.00%
BYND221230P000175002022-11-25 9:47AM EST2022-12-305.840.000.000.00-100.00%
BYND230113P000175002022-12-07 3:27PM EST2023-01-134.500.000.000.00-1000.00%
BYND230120P000175002022-12-08 1:46PM EST2023-01-204.050.000.000.00-3900.00%
BYND230217P000175002022-12-08 3:35PM EST2023-02-175.000.000.000.00-4400.00%
BYND230317P000175002022-12-08 3:55PM EST2023-03-176.230.000.000.00-1100.00%
BYND230519P000175002022-12-05 11:59AM EST2023-05-197.820.000.000.00-400.00%
BYND230616P000175002022-12-08 3:25PM EST2023-06-167.850.000.000.00-300.00%
BYND240119P000175002022-12-08 10:53AM EST2024-01-199.450.000.000.00-100.00%
BYND250117P000175002022-11-09 12:16PM EST2025-01-1711.120.000.000.00-500.00%