Australia markets open in 17 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.85+0.24 (+2.79%)
At close: 04:00PM EST
8.91 +0.06 (+0.68%)
After hours: 05:39PM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231208C000050002023-11-29 3:03PM EST2023-12-082.153.704.200.00-60390.63%
BYND231215C000050002023-11-30 2:20PM EST2023-12-152.213.404.150.00-520325.78%
BYND231222C000050002023-11-30 2:52PM EST2023-12-222.452.164.150.00-17254.69%
BYND231229C000050002023-11-13 3:56PM EST2023-12-291.502.124.100.00--0203.13%
BYND240119C000050002023-12-04 9:41AM EST2024-01-193.503.704.050.00-23886.72%
BYND240216C000050002023-10-30 9:57AM EST2024-02-161.331.522.290.00-120.00%
BYND240419C000050002023-11-28 12:31PM EST2024-04-191.813.754.150.00-55289066.80%
BYND240517C000050002023-12-01 12:05PM EST2024-05-172.693.854.200.00-1770.90%
BYND240621C000050002023-12-05 10:24AM EST2024-06-213.953.704.25+1.95+97.50%1158.59%
BYND250117C000050002023-12-04 3:45PM EST2025-01-174.243.854.550.00-3548256.35%
BYND251219C000050002023-12-04 12:21PM EST2025-12-193.952.374.500.00-230553.71%
BYND260116C000050002023-12-05 2:12PM EST2026-01-164.204.104.90-0.30-6.67%10344152.73%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231208P000050002023-12-05 3:02PM EST2023-12-080.020.000.01+0.01+100.00%27237231.25%
BYND231215P000050002023-12-05 11:14AM EST2023-12-150.020.010.030.00-283,454171.88%
BYND231222P000050002023-12-05 1:48PM EST2023-12-220.070.050.13-0.01-12.50%198179.69%
BYND231229P000050002023-12-04 3:37PM EST2023-12-290.100.070.200.00-15121169.53%
BYND240105P000050002023-11-27 11:40AM EST2024-01-050.310.060.210.00--3149.61%
BYND240112P000050002023-12-04 3:50PM EST2024-01-120.230.110.210.00-1816142.19%
BYND240119P000050002023-12-05 3:00PM EST2024-01-190.300.220.300.00-22811,079151.95%
BYND240216P000050002023-12-05 11:17AM EST2024-02-160.480.450.600.00-136,182155.47%
BYND240419P000050002023-12-05 3:46PM EST2024-04-191.000.881.03+0.02+2.04%282,515151.17%
BYND240517P000050002023-11-27 1:30PM EST2024-05-171.451.091.370.00-647158.40%
BYND240621P000050002023-12-05 3:35PM EST2024-06-211.371.181.42-0.19-12.18%6515148.63%
BYND250117P000050002023-12-04 12:25PM EST2025-01-172.272.072.310.00-1530,893147.27%
BYND251219P000050002023-12-05 3:17PM EST2025-12-193.051.273.05+0.05+1.67%22,261108.06%
BYND260116P000050002023-12-05 10:05AM EST2026-01-162.882.693.10-0.02-0.69%16,802135.64%