Australia markets open in 2 hours 35 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.90-0.76 (-7.87%)
As of 03:25PM EST. Market open.
In the money
Show:ListStraddle
Strike:7.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231208C000070002023-12-07 1:36PM EST2023-12-081.871.731.82-0.68-26.67%91770.00%
BYND231215C000070002023-12-07 2:46PM EST2023-12-151.791.761.88-0.81-31.15%2945950.00%
BYND231222C000070002023-12-07 2:34PM EST2023-12-222.051.682.08-0.11-5.09%19118120.31%
BYND231229C000070002023-12-07 1:27PM EST2023-12-292.101.882.00-0.51-19.54%2221664.84%
BYND240105C000070002023-12-07 1:59PM EST2024-01-052.101.772.410.00-21889.45%
BYND240112C000070002023-12-06 2:45PM EST2024-01-122.581.662.48-0.12-4.44%12377.54%
BYND240216C000070002023-12-07 2:48PM EST2024-02-162.112.092.43-0.99-31.94%738975.00%
BYND240419C000070002023-12-06 12:27PM EST2024-04-193.252.402.740.00-1818574.71%
BYND240517C000070002023-12-07 12:59PM EST2024-05-172.672.492.82-0.10-3.61%111,37072.75%
BYND240621C000070002023-12-07 1:37PM EST2024-06-212.622.503.00-0.30-10.27%51448570.70%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231208P000070002023-12-07 2:23PM EST2023-12-080.010.000.010.00-71,117150.00%
BYND231215P000070002023-12-07 2:11PM EST2023-12-150.070.070.090.00-3283,145124.22%
BYND231222P000070002023-12-07 1:50PM EST2023-12-220.260.210.26+0.04+18.18%17233132.81%
BYND231229P000070002023-12-07 2:07PM EST2023-12-290.400.330.48+0.02+5.26%5963140.23%
BYND240105P000070002023-12-07 2:42PM EST2024-01-050.450.471.09-0.04-8.16%50218172.85%
BYND240112P000070002023-12-06 1:21PM EST2024-01-120.630.580.840.00-11147.46%
BYND240216P000070002023-12-07 11:08AM EST2024-02-161.101.141.42+0.04+3.77%82,348152.25%
BYND240419P000070002023-12-06 9:51AM EST2024-04-191.851.932.070.00-4268153.91%
BYND240517P000070002023-12-06 3:07PM EST2024-05-172.072.242.370.00-31,420156.93%
BYND240621P000070002023-12-07 1:35PM EST2024-06-212.532.442.55+0.13+5.42%523159152.15%