Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.63+2.46 (+9.40%)
At close: 04:00PM EDT
28.55 -0.08 (-0.28%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527C000200002022-05-27 3:22PM EDT2022-05-278.608.458.65+1.76+25.73%3711312.50%
BYND220603C000200002022-05-27 3:30PM EDT2022-06-038.608.308.85+4.27+98.61%829172.27%
BYND220610C000200002022-05-27 9:31AM EDT2022-06-106.908.458.90+3.20+86.49%11091.41%
BYND220617C000200002022-05-27 9:38AM EDT2022-06-176.928.458.90-0.28-3.89%22,66875.78%
BYND220624C000200002022-05-24 1:24PM EDT2022-06-244.258.759.050.00-406895.31%
BYND220715C000200002022-05-27 12:56PM EDT2022-07-159.058.959.35+3.60+66.06%3787.50%
BYND220819C000200002022-05-20 11:42AM EDT2022-08-196.709.7010.000.00-304191.36%
BYND220916C000200002022-05-27 10:10AM EDT2022-09-169.1510.0510.25+0.15+1.67%124087.06%
BYND221118C000200002022-05-26 11:12AM EDT2022-11-189.5410.5010.950.00-10028381.10%
BYND230120C000200002022-05-25 2:53PM EDT2023-01-209.2011.0011.250.00-86676.12%
BYND240119C000200002022-05-27 3:13PM EDT2024-01-1912.5012.2013.45+1.20+10.62%14090364.70%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527P000200002022-05-27 12:59PM EDT2022-05-270.010.000.01-0.01-50.00%11,729262.50%
BYND220603P000200002022-05-27 3:38PM EDT2022-06-030.080.070.09-0.18-69.23%12435139.06%
BYND220610P000200002022-05-27 3:33PM EDT2022-06-100.290.280.31-0.24-45.28%94285135.74%
BYND220617P000200002022-05-27 3:36PM EDT2022-06-170.540.520.56-0.31-36.47%4235,950133.59%
BYND220624P000200002022-05-27 3:36PM EDT2022-06-240.680.650.74-0.29-29.90%13948126.47%
BYND220701P000200002022-05-27 10:42AM EDT2022-07-010.980.860.96-0.66-40.24%4155125.10%
BYND220715P000200002022-05-27 3:30PM EDT2022-07-151.301.261.39-0.50-27.78%2121,911123.34%
BYND220819P000200002022-05-27 3:01PM EDT2022-08-192.382.262.48-0.44-15.60%81,604124.27%
BYND220916P000200002022-05-26 3:46PM EDT2022-09-163.352.862.970.00-45985120.46%
BYND221118P000200002022-05-27 2:51PM EDT2022-11-184.003.854.00-0.30-6.98%204971114.89%
BYND230120P000200002022-05-27 11:04AM EDT2023-01-204.894.504.75-0.11-2.20%62,264109.45%
BYND240119P000200002022-05-27 11:22AM EDT2024-01-197.637.307.75-1.17-13.30%269597.88%