Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.69-0.61 (-4.27%)
At close: 04:00PM EST
13.64 -0.05 (-0.37%)
Pre-market: 05:31AM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000250002022-12-05 2:50PM EST2022-12-090.010.000.000.00-40050.00%
BYND221216C000250002022-12-05 12:07PM EST2022-12-160.020.000.000.00-1050.00%
BYND221223C000250002022-12-05 9:40AM EST2022-12-230.040.000.000.00-1050.00%
BYND221230C000250002022-12-01 1:37PM EST2022-12-300.030.000.000.00-2050.00%
BYND230120C000250002022-12-05 1:21PM EST2023-01-200.090.000.000.00-1050.00%
BYND230217C000250002022-12-05 9:49AM EST2023-02-170.200.000.000.00-1025.00%
BYND230317C000250002022-12-05 12:59PM EST2023-03-170.300.000.000.00-7025.00%
BYND230519C000250002022-12-05 12:44PM EST2023-05-190.440.000.000.00-4025.00%
BYND230616C000250002022-12-05 12:24PM EST2023-06-160.520.000.000.00-15025.00%
BYND240119C000250002022-12-02 3:23PM EST2024-01-191.150.000.000.00-4012.50%
BYND250117C000250002022-12-05 10:56AM EST2025-01-171.650.000.000.00-7012.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000250002022-12-05 2:50PM EST2022-12-0911.500.000.000.00-2000.00%
BYND221216P000250002022-12-05 3:33PM EST2022-12-1611.800.000.000.00-600.00%
BYND221223P000250002022-11-08 12:40PM EST2022-12-2312.170.000.000.00--00.00%
BYND230120P000250002022-12-05 3:33PM EST2023-01-2012.690.000.000.00-1400.00%
BYND230217P000250002022-12-01 9:30AM EST2023-02-1712.450.000.000.00-300.00%
BYND230317P000250002022-12-01 9:30AM EST2023-03-1712.800.000.000.00-100.00%
BYND230519P000250002022-12-01 12:53PM EST2023-05-1914.150.000.000.00-500.00%
BYND230616P000250002022-12-01 10:17AM EST2023-06-1614.150.000.000.00-2400.00%
BYND240119P000250002022-12-01 10:12AM EST2024-01-1915.500.000.000.00-100.00%
BYND250117P000250002022-12-01 10:19AM EST2025-01-1717.300.000.000.00-200.00%