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:50.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527C000500002022-05-19 9:36AM EDT2022-05-270.050.010.070.00-16267226.56%
BYND220603C000500002022-05-20 1:01PM EDT2022-06-030.040.030.09-0.02-33.33%114442168.75%
BYND220610C000500002022-05-16 2:50PM EDT2022-06-100.090.000.18-0.02-18.18%119146.09%
BYND220617C000500002022-05-20 3:11PM EDT2022-06-170.100.050.120.00-312,250125.39%
BYND220624C000500002022-05-19 1:33PM EDT2022-06-240.140.000.250.00-114119.34%
BYND220715C000500002022-05-20 2:47PM EDT2022-07-150.220.160.28-0.13-37.14%48637104.10%
BYND220819C000500002022-05-20 1:25PM EDT2022-08-190.440.400.50-0.31-41.33%61,05994.53%
BYND220916C000500002022-05-20 11:31AM EDT2022-09-160.700.440.78-0.30-30.00%670088.77%
BYND221118C000500002022-05-20 1:48PM EDT2022-11-180.930.711.21-0.60-39.22%285880.79%
BYND230120C000500002022-05-20 2:47PM EDT2023-01-201.441.371.69-0.29-16.76%524,78180.05%
BYND240119C000500002022-05-20 3:07PM EDT2024-01-193.253.053.85-1.25-27.78%461,57368.66%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527P000500002022-05-19 12:22PM EDT2022-05-2724.6625.4026.50+1.20+5.12%520316.80%
BYND220603P000500002022-05-20 12:35PM EDT2022-06-0326.0325.4526.35+2.18+9.14%16216.60%
BYND220617P000500002022-05-20 2:51PM EDT2022-06-1726.6925.8526.50+3.98+17.53%121,799178.13%
BYND220715P000500002022-05-20 2:21PM EDT2022-07-1527.1226.0527.00+2.03+8.09%3248142.87%
BYND220819P000500002022-05-20 12:18PM EDT2022-08-1927.7726.9027.45+2.12+8.27%1202131.84%
BYND220916P000500002022-05-18 2:16PM EDT2022-09-1626.6127.1527.900.00-211,913123.41%
BYND221118P000500002022-05-20 2:42PM EDT2022-11-1829.0028.1028.50+2.60+9.85%221,598113.18%
BYND230120P000500002022-05-20 2:49PM EDT2023-01-2029.3528.4029.15+1.91+6.96%24610,903104.18%
BYND240119P000500002022-05-20 3:32PM EDT2024-01-1931.8031.1532.00+1.11+3.62%1044,00789.09%