Australia markets open in 52 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.81+0.23 (+3.03%)
At close: 04:00PM EST
7.98 +0.17 (+2.18%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:6.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301C000060002024-02-23 3:42PM EST2024-03-011.811.642.00+0.11+6.47%111772106.25%
BYND240308C000060002024-02-22 2:33PM EST2024-03-081.821.113.800.00-121266.41%
BYND240315C000060002024-02-23 3:45PM EST2024-03-151.821.772.04+0.08+4.60%29797.27%
BYND240322C000060002024-02-22 11:51AM EST2024-03-221.480.273.700.00-1520102.34%
BYND240328C000060002024-02-12 11:46AM EST2024-03-281.500.143.650.00--473.44%
BYND240419C000060002024-02-23 11:59AM EST2024-04-191.751.282.10-0.14-7.41%3346387.50%
BYND240517C000060002024-02-16 12:34PM EST2024-05-171.451.742.330.00-137464.26%
BYND240621C000060002024-02-23 3:15PM EST2024-06-211.891.892.34-0.01-0.53%11,29261.13%
BYND240816C000060002024-02-23 12:45PM EST2024-08-162.201.912.72+0.50+29.41%13563.87%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301P000060002024-02-23 3:59PM EST2024-03-010.200.200.22-0.05-20.00%3491,379232.81%
BYND240308P000060002024-02-23 2:21PM EST2024-03-080.310.300.58-0.08-20.51%31181217.97%
BYND240315P000060002024-02-23 3:57PM EST2024-03-150.430.430.49-0.12-21.82%2663,291179.69%
BYND240322P000060002024-02-21 12:11PM EST2024-03-221.360.250.960.00-1108178.52%
BYND240328P000060002024-02-23 2:58PM EST2024-03-280.700.262.79-0.31-30.69%149290.63%
BYND240405P000060002024-02-22 2:47PM EST2024-04-050.850.271.47+0.85--13178.71%
BYND240419P000060002024-02-23 3:48PM EST2024-04-190.990.911.06-0.15-13.16%416,419166.80%
BYND240517P000060002024-02-23 2:49PM EST2024-05-171.481.401.75-0.06-3.90%3579187.60%
BYND240621P000060002024-02-23 12:51PM EST2024-06-211.721.502.35+0.03+1.78%11,754183.59%
BYND240816P000060002024-02-09 10:55AM EST2024-08-162.201.992.650.00-13,082176.56%