Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.60+1.72 (+12.39%)
At close: 04:00PM EST
15.31 -0.29 (-1.86%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000200002022-12-07 3:59PM EST2022-12-090.110.000.000.00-186050.00%
BYND221216C000200002022-12-07 3:59PM EST2022-12-160.210.000.000.00-1,680050.00%
BYND221223C000200002022-12-07 3:54PM EST2022-12-230.310.000.000.00-1,081025.00%
BYND221230C000200002022-12-07 3:21PM EST2022-12-300.290.000.000.00-10025.00%
BYND230106C000200002022-12-07 3:24PM EST2023-01-060.360.000.000.00-6025.00%
BYND230120C000200002022-12-07 3:59PM EST2023-01-200.630.000.000.00-892025.00%
BYND230217C000200002022-12-07 3:50PM EST2023-02-170.910.000.000.00-59012.50%
BYND230317C000200002022-12-07 3:52PM EST2023-03-171.120.000.000.00-52012.50%
BYND230519C000200002022-12-07 2:26PM EST2023-05-191.280.000.000.00-30012.50%
BYND230616C000200002022-12-07 3:59PM EST2023-06-161.660.000.000.00-3606.25%
BYND240119C000200002022-12-07 3:49PM EST2024-01-192.270.000.000.00-306.25%
BYND250117C000200002022-12-07 1:27PM EST2025-01-172.320.000.000.00-10003.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000200002022-12-06 2:46PM EST2022-12-095.820.000.000.00-600.00%
BYND221216P000200002022-12-07 3:53PM EST2022-12-165.060.000.000.00-63900.00%
BYND221223P000200002022-11-23 10:32AM EST2022-12-238.150.000.000.00-1000.00%
BYND221230P000200002022-11-30 10:00AM EST2022-12-308.010.000.000.00-100.00%
BYND230106P000200002022-12-05 1:55PM EST2023-01-067.400.000.000.00-700.00%
BYND230120P000200002022-12-07 3:51PM EST2023-01-206.150.000.000.00-50600.00%
BYND230217P000200002022-12-07 3:47PM EST2023-02-177.450.000.000.00-100.00%
BYND230317P000200002022-12-07 1:16PM EST2023-03-178.410.000.000.00-300.00%
BYND230519P000200002022-12-06 3:09PM EST2023-05-199.750.000.000.00-300.00%
BYND230616P000200002022-12-05 10:22AM EST2023-06-1610.240.000.000.00-100.00%
BYND240119P000200002022-12-06 11:00AM EST2024-01-1912.200.000.000.00-200.00%
BYND250117P000200002022-12-02 11:51AM EST2025-01-1713.680.000.000.00-100.00%