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
13.70 +0.01 (+0.07%)
Pre-market: 06:36AM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000300002022-12-05 3:49PM EST2022-12-090.010.000.000.00-233050.00%
BYND221216C000300002022-12-01 11:26AM EST2022-12-160.020.000.000.00-1243250.00%
BYND221223C000300002022-12-05 10:37AM EST2022-12-230.010.000.000.00-114250.00%
BYND230120C000300002022-12-05 10:23AM EST2023-01-200.100.000.000.00-32,85750.00%
BYND230217C000300002022-12-01 9:48AM EST2023-02-170.160.000.000.00-2050.00%
BYND230317C000300002022-12-05 10:21AM EST2023-03-170.160.000.000.00-339825.00%
BYND230519C000300002022-12-01 3:06PM EST2023-05-190.320.000.000.00-4746225.00%
BYND230616C000300002022-12-05 12:24PM EST2023-06-160.290.000.000.00-1036525.00%
BYND240119C000300002022-12-05 3:11PM EST2024-01-190.750.000.000.00-62,43412.50%
BYND250117C000300002022-12-05 1:06PM EST2025-01-171.300.000.000.00-522512.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000300002022-12-05 3:49PM EST2022-12-0916.550.000.000.00-3200.00%
BYND221216P000300002022-12-05 11:44AM EST2022-12-1616.520.000.000.00-61720.00%
BYND221223P000300002022-12-05 9:30AM EST2022-12-2316.550.000.000.00-2100.00%
BYND230120P000300002022-12-05 11:44AM EST2023-01-2017.440.000.000.00-600.00%
BYND230217P000300002022-12-05 9:30AM EST2023-02-1717.550.000.000.00-1650.00%
BYND230317P000300002022-12-05 10:22AM EST2023-03-1718.390.000.000.00-11090.00%
BYND230519P000300002022-11-30 3:37PM EST2023-05-1919.100.000.000.00-141260.00%
BYND230616P000300002022-12-02 11:56AM EST2023-06-1619.300.000.000.00-83520.00%
BYND240119P000300002022-12-01 2:29PM EST2024-01-1920.550.000.000.00-21,6350.00%
BYND250117P000300002022-12-01 10:20AM EST2025-01-1721.550.000.000.00-1050.00%