Australia markets open in 8 hours 29 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.29-0.08 (-0.33%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527C000700002022-05-19 2:14PM EDT2022-05-270.010.000.030.00-80138331.25%
BYND220603C000700002022-05-20 10:52AM EDT2022-06-030.020.000.110.00-155246.88%
BYND220617C000700002022-05-20 2:28PM EDT2022-06-170.010.000.160.00-2982176.17%
BYND220715C000700002022-05-20 2:03PM EDT2022-07-150.070.000.210.00-1284126.95%
BYND220819C000700002022-05-20 3:37PM EDT2022-08-190.070.040.300.00-12267106.25%
BYND220916C000700002022-05-17 3:20PM EDT2022-09-160.300.150.380.00-6382499.61%
BYND221118C000700002022-05-23 10:36AM EDT2022-11-180.390.170.56-0.03-7.14%313285.06%
BYND230120C000700002022-05-23 9:46AM EDT2023-01-200.670.571.11+0.11+19.64%11,09987.06%
BYND240119C000700002022-05-20 3:11PM EDT2024-01-191.781.562.24-0.08-4.30%12,75468.26%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527P000700002022-05-23 10:58AM EDT2022-05-2746.2645.4046.75+7.01+17.86%315510.55%
BYND220603P000700002022-05-17 11:03AM EDT2022-06-0344.3245.8046.850.00--3365.63%
BYND220617P000700002022-05-20 12:26PM EDT2022-06-1746.5946.0046.650.00-4146248.44%
BYND220715P000700002022-05-19 3:58PM EDT2022-07-1545.2046.2047.300.00-231194.43%
BYND220819P000700002022-05-20 10:50AM EDT2022-08-1946.8346.4547.750.00-871163.28%
BYND220916P000700002022-05-23 10:37AM EDT2022-09-1647.4047.3547.70+1.45+3.16%2217153.47%
BYND221118P000700002022-05-23 10:58AM EDT2022-11-1847.9647.6548.40+0.37+0.78%2122133.30%
BYND230120P000700002022-05-20 2:31PM EDT2023-01-2048.5047.4048.900.00-112,330116.70%
BYND240119P000700002022-05-23 10:37AM EDT2024-01-1950.0849.6051.10-0.22-0.44%21,11793.43%