Australia markets open in 5 hours 51 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.26-0.01 (-0.01%)
As of 2:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C000900002021-09-21 1:39PM EDT2021-09-2422.3022.2522.70+0.70+3.24%8395121.68%
BYND211001C000900002021-09-21 10:40AM EDT2021-10-0123.8522.3522.85+2.35+10.93%130380.47%
BYND211008C000900002021-09-08 2:43PM EDT2021-10-0823.5022.0523.050.00--160.84%
BYND211015C000900002021-09-16 9:31AM EDT2021-10-1517.9522.3023.150.00-1557.23%
BYND211029C000900002021-09-20 12:09AM EDT2021-10-2916.1522.3523.800.00--752.69%
BYND211119C000900002021-09-21 11:32AM EDT2021-11-1924.5524.4024.95+0.40+1.66%21660.06%
BYND211217C000900002021-09-20 3:19PM EDT2021-12-1724.5825.1525.850.00-305055.69%
BYND220121C000900002021-09-20 1:28PM EDT2022-01-2126.2225.8026.650.00-38751.34%
BYND220218C000900002021-09-21 1:27PM EDT2022-02-1826.9526.5527.25+0.75+2.86%26651.49%
BYND220916C000900002021-09-20 12:10AM EDT2022-09-1626.1030.9532.700.00--1749.51%
BYND230120C000900002021-09-17 9:30AM EDT2023-01-2030.6032.7535.300.00-250648.97%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P000900002021-09-21 10:40AM EDT2021-09-240.010.000.08-0.03-75.00%526893.36%
BYND211001P000900002021-09-20 2:22PM EDT2021-10-010.230.160.250.00-6528572.75%
BYND211008P000900002021-09-20 11:16AM EDT2021-10-080.300.220.450.00-44562.70%
BYND211015P000900002021-09-21 9:46AM EDT2021-10-150.580.430.55-0.03-4.92%111,39257.91%
BYND211022P000900002021-09-21 1:40PM EDT2021-10-220.680.610.84-0.19-21.84%33956.40%
BYND211029P000900002021-09-20 3:37PM EDT2021-10-291.100.760.970.00-45853.56%
BYND211119P000900002021-09-21 10:47AM EDT2021-11-192.192.222.35-0.46-17.36%399758.86%
BYND211217P000900002021-09-20 11:37AM EDT2021-12-173.103.003.150.00-1751254.53%
BYND220121P000900002021-09-21 10:18AM EDT2022-01-213.803.704.05-0.45-10.59%15,00050.84%
BYND220218P000900002021-09-20 12:04PM EDT2022-02-184.554.404.600.00-672249.58%
BYND220916P000900002021-09-16 11:57AM EDT2022-09-1611.519.7010.100.00-31,57348.56%
BYND230120P000900002021-09-20 3:27PM EDT2023-01-2012.8511.8512.450.00-23,38447.57%