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
28.51 -0.12 (-0.42%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:22.50
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220603C000225002022-05-27 3:27PM EDT2022-06-036.265.756.40+2.30+58.08%450142.77%
BYND220617C000225002022-05-27 3:54PM EDT2022-06-176.506.456.80+1.12+20.82%215799.61%
BYND220715C000225002022-05-27 12:56PM EDT2022-07-157.137.107.50+1.67+30.59%11291.55%
BYND220819C000225002022-05-26 3:03PM EDT2022-08-196.438.058.450.00-13894.04%
BYND220916C000225002022-05-27 2:06PM EDT2022-09-168.058.358.70+1.47+22.34%1025987.21%
BYND221118C000225002022-05-25 9:56AM EDT2022-11-186.109.109.350.00-12,43881.27%
BYND230120C000225002022-05-20 2:37PM EDT2023-01-206.469.609.900.00-1926276.98%
BYND240119C000225002022-05-27 10:32AM EDT2024-01-1911.0010.7511.90+2.40+27.91%43662.07%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220603P000225002022-05-27 1:23PM EDT2022-06-030.170.160.18-0.32-65.31%6186126.17%
BYND220617P000225002022-05-27 3:59PM EDT2022-06-170.830.810.88-0.47-36.15%1915,052121.68%
BYND220715P000225002022-05-27 3:59PM EDT2022-07-151.901.852.01-0.47-19.83%1101,948117.09%
BYND220819P000225002022-05-27 3:01PM EDT2022-08-193.203.153.35-0.73-18.58%12903120.95%
BYND220916P000225002022-05-27 3:44PM EDT2022-09-163.813.753.90-1.19-23.80%12596116.36%
BYND221118P000225002022-05-27 1:26PM EDT2022-11-185.154.905.10-0.35-6.36%552,472112.01%
BYND230120P000225002022-05-27 3:49PM EDT2023-01-205.905.655.90-0.90-13.24%291,005106.81%
BYND240119P000225002022-05-27 1:11PM EDT2024-01-199.008.709.15-0.40-4.26%1013395.75%