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:25.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220603C000250002022-05-27 3:35PM EDT2022-06-033.763.804.00+1.14+43.51%13217794.34%
BYND220610C000250002022-05-27 1:42PM EDT2022-06-103.874.054.50+0.95+32.53%41893.07%
BYND220617C000250002022-05-27 3:00PM EDT2022-06-174.584.504.75+1.61+54.21%7464193.16%
BYND220624C000250002022-05-27 11:03AM EDT2022-06-243.924.755.15+0.72+22.50%19093.65%
BYND220701C000250002022-05-27 10:44AM EDT2022-07-014.504.955.35+1.25+38.46%14290.72%
BYND220715C000250002022-05-27 3:36PM EDT2022-07-155.555.455.75+1.54+38.40%2335189.55%
BYND220819C000250002022-05-26 12:13PM EDT2022-08-195.756.456.900.00-128791.16%
BYND220916C000250002022-05-27 11:09AM EDT2022-09-167.007.007.25+1.00+16.67%89487.13%
BYND221118C000250002022-05-26 3:32PM EDT2022-11-186.307.758.200.00-85082.01%
BYND230120C000250002022-05-27 3:53PM EDT2023-01-208.358.308.65+1.00+13.61%2678376.54%
BYND240119C000250002022-05-27 12:54PM EDT2024-01-1910.0010.0010.70+1.00+11.11%1715762.98%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220603P000250002022-05-27 3:55PM EDT2022-06-030.380.360.40-0.76-66.67%617921106.25%
BYND220610P000250002022-05-27 3:59PM EDT2022-06-100.900.810.92-0.66-42.31%105460106.54%
BYND220617P000250002022-05-27 3:50PM EDT2022-06-171.401.351.46-0.90-39.13%1898,237112.01%
BYND220624P000250002022-05-27 3:55PM EDT2022-06-241.751.701.79-1.05-37.50%116301110.01%
BYND220701P000250002022-05-26 3:38PM EDT2022-07-012.302.002.23-0.80-25.81%1570110.79%
BYND220715P000250002022-05-27 3:49PM EDT2022-07-152.852.682.81-0.80-21.92%1851,016111.13%
BYND220819P000250002022-05-27 3:40PM EDT2022-08-194.254.054.50-0.92-17.79%531,021116.94%
BYND220916P000250002022-05-27 3:15PM EDT2022-09-164.904.855.05-0.61-11.07%161,549113.53%
BYND221118P000250002022-05-27 12:26PM EDT2022-11-186.356.156.35-0.55-7.97%25225109.86%
BYND230120P000250002022-05-27 1:41PM EDT2023-01-207.206.957.20-0.58-7.46%201,628104.74%
BYND240119P000250002022-05-27 3:58PM EDT2024-01-1910.3610.2510.60-1.09-9.52%12,51894.04%