Australia markets open in 3 hours 45 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.28+0.05 (+0.61%)
At close: 04:00PM EDT
8.06 -0.22 (-2.66%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Strike:7.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240510C000075002024-05-07 3:55PM EDT2024-05-101.251.211.30-0.07-5.30%461,975245.31%
BYND240517C000075002024-05-07 3:37PM EDT2024-05-171.411.391.50-0.07-4.73%203825185.16%
BYND240524C000075002024-05-07 1:29PM EDT2024-05-241.541.391.60+0.15+10.79%421152.34%
BYND240531C000075002024-05-07 2:53PM EDT2024-05-311.501.351.73+0.01+0.67%148135.16%
BYND240607C000075002024-05-07 11:24AM EDT2024-06-071.481.411.75+0.13+9.63%119124.02%
BYND240614C000075002024-05-07 3:52PM EDT2024-06-141.601.551.74+0.04+2.56%3337118.95%
BYND250117C000075002024-05-07 3:20PM EDT2025-01-172.142.122.30-0.06-2.73%44,92669.04%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240510P000075002024-05-07 3:59PM EDT2024-05-100.550.550.57-0.19-25.68%3091,244273.44%
BYND240517P000075002024-05-07 2:15PM EDT2024-05-170.870.830.94-0.14-13.86%6131227.73%
BYND240524P000075002024-05-07 2:48PM EDT2024-05-241.120.801.11+0.01+0.90%777188.67%
BYND240531P000075002024-05-06 10:20AM EDT2024-05-311.000.901.230.00-16174.22%
BYND240607P000075002024-05-07 1:24PM EDT2024-06-071.271.181.38-0.76-37.44%1010178.13%
BYND250117P000075002024-05-07 2:50PM EDT2025-01-173.603.553.85-0.20-5.26%1632,666167.68%