Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.64+2.45 (+15.13%)
As of 03:35PM EST. Market open.
In the money
Show:ListStraddle
Strike:19.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230127C000190002023-01-27 3:14PM EST2023-01-270.250.190.25+0.24+2,400.00%3,74794994.92%
BYND230203C000190002023-01-27 3:20PM EST2023-02-031.141.041.21+0.98+612.50%2,2761,127116.80%
BYND230210C000190002023-01-27 3:14PM EST2023-02-101.571.321.60+1.27+423.33%11273107.52%
BYND230217C000190002023-01-27 3:14PM EST2023-02-171.491.471.82+1.13+313.89%47834398.93%
BYND230224C000190002023-01-27 3:01PM EST2023-02-242.181.672.60+1.50+220.59%2349109.57%
BYND230303C000190002023-01-27 1:41PM EST2023-03-032.821.952.65+2.05+266.23%133105.47%
BYND230317C000190002023-01-27 3:07PM EST2023-03-172.402.262.64+1.49+163.74%4412895.02%
BYND230519C000190002023-01-27 2:03PM EST2023-05-192.802.633.05+1.40+100.00%81972.71%
BYND230616C000190002023-01-27 2:13PM EST2023-06-162.852.723.25+1.18+70.66%43868.26%
BYND230818C000190002023-01-27 1:12PM EST2023-08-182.712.883.50+0.52+23.74%33260.50%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230127P000190002023-01-27 3:18PM EST2023-01-270.340.340.42-2.71-88.85%47016747.66%
BYND230203P000190002023-01-27 3:07PM EST2023-02-031.601.601.79-2.80-63.64%871135.94%
BYND230217P000190002023-01-27 3:02PM EST2023-02-172.892.602.99-2.46-45.98%6251142.38%
BYND230224P000190002023-01-27 3:01PM EST2023-02-243.733.053.95-0.62-14.25%9651158.01%
BYND230303P000190002023-01-27 3:07PM EST2023-03-033.963.454.30-2.84-41.76%51158.20%
BYND230317P000190002023-01-27 2:54PM EST2023-03-174.554.354.85-0.80-14.95%7974161.33%
BYND230519P000190002023-01-27 3:08PM EST2023-05-196.756.407.10-1.10-14.01%102,084162.65%
BYND230818P000190002023-01-27 1:11PM EST2023-08-188.528.208.95-0.57-6.27%105158.35%