Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.60+1.72 (+12.39%)
At close: 04:00PM EST
15.31 -0.29 (-1.86%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:7.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221216C000075002022-11-16 10:00AM EST2022-12-167.070.000.000.00-1500.00%
BYND230120C000075002022-12-07 3:59PM EST2023-01-208.100.000.000.00-16000.00%
BYND230217C000075002022-10-14 10:04AM EST2023-02-176.807.607.850.00-50530.00%
BYND230317C000075002022-11-29 3:50PM EST2023-03-175.400.000.000.00-4300.00%
BYND230519C000075002022-11-29 1:28PM EST2023-05-195.270.000.000.00-300.00%
BYND230616C000075002022-11-29 11:59AM EST2023-06-165.350.000.000.00-2000.00%
BYND240119C000075002022-11-30 3:12PM EST2024-01-196.250.000.000.00-100.00%
BYND250117C000075002022-12-07 3:59PM EST2025-01-177.900.000.000.00-1200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000075002022-12-07 3:29PM EST2022-12-090.010.000.000.00-5050.00%
BYND221216P000075002022-12-07 2:17PM EST2022-12-160.010.000.000.00-13050.00%
BYND221223P000075002022-12-01 9:51AM EST2022-12-230.060.000.000.00-1050.00%
BYND221230P000075002022-12-07 2:35PM EST2022-12-300.030.000.000.00-1050.00%
BYND230106P000075002022-12-05 3:32PM EST2023-01-060.140.000.000.00-4050.00%
BYND230120P000075002022-12-07 3:53PM EST2023-01-200.220.000.000.00-206050.00%
BYND230217P000075002022-12-07 11:23AM EST2023-02-170.640.000.000.00-5,017050.00%
BYND230317P000075002022-12-07 3:53PM EST2023-03-170.920.000.000.00-5,150025.00%
BYND230519P000075002022-12-07 2:18PM EST2023-05-191.540.000.000.00-33025.00%
BYND230616P000075002022-12-07 1:22PM EST2023-06-161.700.000.000.00-58025.00%
BYND240119P000075002022-12-05 12:48PM EST2024-01-192.760.000.000.00-2012.50%
BYND250117P000075002022-12-01 10:18AM EST2025-01-173.750.000.000.00-156012.50%