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:95.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C000950002021-09-20 11:49AM EDT2021-09-2418.5717.1017.350.00-480.00%
BYND211001C000950002021-09-21 11:54AM EDT2021-10-0117.7016.8517.65-2.75-13.45%1357.81%
BYND211015C000950002021-09-21 10:35AM EDT2021-10-1519.1017.8518.10-0.40-2.05%15650.42%
BYND211022C000950002021-09-17 1:39PM EDT2021-10-2218.3218.0018.800.00-5155.59%
BYND211029C000950002021-09-20 12:09AM EDT2021-10-2919.2518.2519.100.00--154.00%
BYND211119C000950002021-09-20 1:31PM EDT2021-11-1920.8520.1520.550.00-24054.35%
BYND211217C000950002021-09-21 10:18AM EDT2021-12-1721.5521.1021.95-1.10-4.86%14952.38%
BYND220121C000950002021-09-20 12:29PM EDT2022-01-2122.7522.1022.550.00-213049.54%
BYND220218C000950002021-09-20 2:08PM EDT2022-02-1823.8022.8523.250.00-11047.85%
BYND220520C000950002021-09-20 12:10AM EDT2022-05-2024.9026.0027.450.00--251.98%
BYND220916C000950002021-09-10 3:48PM EDT2022-09-1629.9927.9529.700.00-1148.59%
BYND230120C000950002021-09-16 12:16PM EDT2023-01-2026.1531.1031.900.00-1315346.87%
BYND240119C000950002021-09-20 12:10AM EDT2024-01-1933.2532.4040.200.00--249.85%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P000950002021-09-21 10:48AM EDT2021-09-240.060.040.050.00-5031375.00%
BYND211001P000950002021-09-20 3:50PM EDT2021-10-010.430.280.370.00-727164.06%
BYND211008P000950002021-09-21 12:36PM EDT2021-10-080.570.560.64-0.09-13.64%1499658.15%
BYND211015P000950002021-09-21 1:08PM EDT2021-10-150.840.820.86-0.17-16.83%111,35854.20%
BYND211022P000950002021-09-21 1:00PM EDT2021-10-221.181.021.22-0.12-9.23%27852.30%
BYND211029P000950002021-09-20 9:43AM EDT2021-10-291.501.281.500.00-13850.85%
BYND211119P000950002021-09-21 10:47AM EDT2021-11-193.123.203.40-0.46-12.85%71,41057.53%
BYND211217P000950002021-09-21 11:58AM EDT2021-12-174.234.154.35-0.37-8.04%1086953.47%
BYND220121P000950002021-09-21 11:27AM EDT2022-01-215.355.105.45+0.15+2.88%14,08350.43%
BYND220218P000950002021-09-20 12:11PM EDT2022-02-186.105.956.150.00-162449.41%
BYND220916P000950002021-09-20 2:54PM EDT2022-09-1612.3011.9512.250.00-22,62748.62%
BYND230120P000950002021-09-16 3:46PM EDT2023-01-2015.7014.0014.700.00-8002,11647.47%
BYND240119P000950002021-09-20 12:10AM EDT2024-01-1921.2515.0522.050.00--148.66%