Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.69+0.44 (+2.89%)
At close: 04:00PM EDT
15.54 -0.15 (-0.96%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220930C000400002022-09-22 11:35AM EDT2022-09-300.020.000.030.00-2157284.38%
BYND221007C000400002022-09-23 3:58PM EDT2022-10-070.020.020.03-0.03-60.00%1137206.25%
BYND221014C000400002022-09-12 3:25PM EDT2022-10-140.040.000.10-0.11-73.33%57181.25%
BYND221021C000400002022-09-23 3:59PM EDT2022-10-210.070.030.07+0.02+40.00%6813,114156.25%
BYND221028C000400002022-09-20 1:52PM EDT2022-10-280.100.020.130.00-1216147.27%
BYND221118C000400002022-09-23 3:26PM EDT2022-11-180.160.100.24+0.06+60.00%93,367132.42%
BYND221216C000400002022-09-23 3:16PM EDT2022-12-160.210.100.24+0.11+110.00%12321107.81%
BYND230120C000400002022-09-23 3:11PM EDT2023-01-200.300.240.39+0.09+42.86%3110,599101.86%
BYND230217C000400002022-09-22 10:02AM EDT2023-02-170.360.310.48+0.06+20.00%5049896.19%
BYND230317C000400002022-09-21 2:45PM EDT2023-03-170.650.460.580.00-4029993.85%
BYND230519C000400002022-09-23 3:17PM EDT2023-05-190.760.660.83+0.14+22.58%564388.09%
BYND230616C000400002022-09-23 11:17AM EDT2023-06-160.870.770.94-0.05-5.43%33886.47%
BYND240119C000400002022-09-23 3:45PM EDT2024-01-191.661.551.75+0.19+12.93%422,15078.61%
BYND250117C000400002022-09-23 3:44PM EDT2025-01-172.852.583.05+0.05+1.79%7152072.80%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220930P000400002022-09-21 9:30AM EDT2022-09-3024.0524.0524.600.00-29284.38%
BYND221007P000400002022-09-13 10:59AM EDT2022-10-0718.8524.3025.000.00-38312.11%
BYND221014P000400002022-09-23 10:12AM EDT2022-10-1425.4124.3024.65+2.06+8.82%506218.36%
BYND221021P000400002022-09-22 2:33PM EDT2022-10-2125.3524.3525.000.00-112,141219.92%
BYND221028P000400002022-09-14 11:58AM EDT2022-10-2820.1824.2524.950.00-11186.72%
BYND221118P000400002022-09-23 11:17AM EDT2022-11-1825.0024.4025.20-0.66-2.57%21,041164.65%
BYND221216P000400002022-09-23 10:29AM EDT2022-12-1625.7524.5525.55+0.42+1.66%153148.63%
BYND230120P000400002022-09-23 3:38PM EDT2023-01-2025.2525.1025.60-0.57-2.21%2010,213137.16%
BYND230217P000400002022-09-22 2:50PM EDT2023-02-1726.1525.3525.700.00-220129.30%
BYND230317P000400002022-09-16 2:09PM EDT2023-03-1723.5025.2526.000.00-316121.39%
BYND230616P000400002022-09-22 10:33AM EDT2023-06-1626.5725.8526.600.00-137111.87%
BYND240119P000400002022-09-23 11:17AM EDT2024-01-1927.5226.9527.80-0.37-1.33%53,377100.12%