Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.37-1.13 (-4.43%)
At close: 04:00PM EDT
24.79 +0.42 (+1.72%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527C000450002022-05-20 2:25PM EDT2022-05-270.040.000.12-0.03-42.86%176209.38%
BYND220603C000450002022-05-18 12:42PM EDT2022-06-030.080.000.050.00-847132.03%
BYND220610C000450002022-05-13 1:02PM EDT2022-06-100.540.050.150.00-213131.25%
BYND220617C000450002022-05-20 2:34PM EDT2022-06-170.200.090.20+0.05+33.33%22623,951121.09%
BYND220624C000450002022-05-16 10:15AM EDT2022-06-240.720.000.370.00-68113.09%
BYND220701C000450002022-05-16 11:43AM EDT2022-07-010.630.010.300.00-182099.90%
BYND220715C000450002022-05-20 2:09PM EDT2022-07-150.300.250.33-0.19-38.78%1091097.85%
BYND220819C000450002022-05-20 3:31PM EDT2022-08-190.600.550.83-0.35-36.84%1634594.19%
BYND220916C000450002022-05-20 1:02PM EDT2022-09-160.860.781.01-0.31-26.50%4064288.57%
BYND221118C000450002022-05-20 1:37PM EDT2022-11-181.381.201.50-0.93-40.26%2816381.25%
BYND230120C000450002022-05-20 1:58PM EDT2023-01-201.851.741.97-0.60-24.49%11,56678.17%
BYND240119C000450002022-05-20 3:01PM EDT2024-01-193.643.604.35-1.06-22.55%31,50468.21%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527P000450002022-05-20 2:35PM EDT2022-05-2721.4520.3521.45+2.96+16.01%211272.66%
BYND220603P000450002022-05-20 10:50AM EDT2022-06-0321.2420.4521.30+2.89+15.75%68189.06%
BYND220610P000450002022-05-12 11:18AM EDT2022-06-1017.7720.5021.600.00-21173.24%
BYND220617P000450002022-05-20 3:27PM EDT2022-06-1721.9820.9521.55+2.63+13.59%1224,976165.14%
BYND220715P000450002022-05-18 3:29PM EDT2022-07-1520.1321.2522.050.00-10382134.18%
BYND220819P000450002022-05-19 3:51PM EDT2022-08-1921.8222.0022.60+0.32+1.49%1258123.58%
BYND220916P000450002022-05-17 10:55AM EDT2022-09-1621.6822.5022.950.00-1462117.43%
BYND221118P000450002022-05-18 2:12PM EDT2022-11-1822.8823.2524.000.00-449109.74%
BYND230120P000450002022-05-20 2:39PM EDT2023-01-2025.0024.1025.05+1.88+8.13%1891,676107.20%
BYND240119P000450002022-05-20 10:57AM EDT2024-01-1927.4026.8527.70+1.38+5.30%172,65989.71%