Australia markets open in 6 hours 26 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.45+0.18 (+0.16%)
As of 1:32PM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C000850002021-09-14 10:25AM EDT2021-09-2427.5526.9527.350.00-150.00%
BYND211001C000850002021-09-17 9:33AM EDT2021-10-0125.2026.8027.600.00-1383.98%
BYND211008C000850002021-09-03 1:46PM EDT2021-10-0829.3026.7527.550.00-4061.52%
BYND211015C000850002021-09-13 1:18PM EDT2021-10-1530.3027.2027.950.00-1254.10%
BYND211022C000850002021-09-03 1:43PM EDT2021-10-2229.5026.8528.150.00-4267.19%
BYND211029C000850002021-09-21 10:41AM EDT2021-10-2929.1527.2028.10+3.90+15.45%2159.77%
BYND211119C000850002021-09-17 12:36PM EDT2021-11-1929.2828.4529.150.00-11758.50%
BYND211217C000850002021-09-17 11:31AM EDT2021-12-1727.7529.0029.800.00-1754.18%
BYND220121C000850002021-08-24 3:15PM EDT2022-01-2141.0029.5530.100.00-2012550.95%
BYND220218C000850002021-09-16 1:13PM EDT2022-02-1824.1430.1031.100.00-31751.98%
BYND220916C000850002021-09-20 12:10AM EDT2022-09-1635.1034.7035.400.00--1148.05%
BYND230120C000850002021-09-17 11:27AM EDT2023-01-2036.5036.9037.500.00-45146.97%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P000850002021-09-20 9:40AM EDT2021-09-240.120.000.020.00-1321498.44%
BYND211001P000850002021-09-21 11:22AM EDT2021-10-010.150.130.19-0.07-31.82%521884.96%
BYND211008P000850002021-09-21 9:30AM EDT2021-10-080.510.210.33+0.18+54.55%51672.95%
BYND211015P000850002021-09-21 12:34PM EDT2021-10-150.330.330.35-0.01-2.94%330764.75%
BYND211022P000850002021-09-20 1:08PM EDT2021-10-220.510.390.580.00-22061.72%
BYND211029P000850002021-09-20 3:37PM EDT2021-10-290.750.460.660.00-23657.72%
BYND211119P000850002021-09-20 3:54PM EDT2021-11-191.701.531.660.00-525161.55%
BYND211217P000850002021-09-21 10:04AM EDT2021-12-172.162.102.27-0.01-0.46%79756.30%
BYND220121P000850002021-09-21 12:30PM EDT2022-01-212.822.733.00-0.28-9.03%513,51452.45%
BYND220218P000850002021-09-21 10:45AM EDT2022-02-183.303.253.45-0.13-3.79%171850.26%
BYND220916P000850002021-09-21 1:01PM EDT2022-09-168.128.008.30-1.08-11.74%145549.18%
BYND230120P000850002021-09-20 12:00PM EDT2023-01-2010.2910.2010.400.00-11,32647.92%