Canada Markets open in 3 hrs 25 mins

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.42-0.80 (-3.96%)
At close: 04:00PM EST
19.87 +0.45 (+2.32%)
Pre-Market: 05:58AM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND230217C000025002022-08-08 12:48PM EST2.5037.2533.3534.600.00--00.00%
BYND230217C000100002022-08-11 9:18AM EST10.0030.0525.9027.30+30.05-110.00%
BYND230217C000150002022-07-21 1:01PM EST15.0023.8020.9021.950.00--150.00%
BYND230217C000175002022-08-05 9:30AM EST17.5020.4018.4519.500.00-20502,487.50%
BYND230217C000200002022-08-11 8:56AM EST20.0020.5516.0017.00+4.00+24.17%121,594.92%
BYND230217C000225002022-08-03 1:59PM EST22.5012.2513.8014.850.00-241,284.96%
BYND230217C000250002022-08-09 2:54PM EST25.0012.5612.1012.800.00-6401,102.15%
BYND230217C000300002022-08-09 2:19PM EST30.009.149.109.950.00-424895.70%
BYND230217C000350002022-08-11 11:23AM EST35.006.986.707.45-0.18-2.51%5548758.98%
BYND230217C000400002022-08-11 10:19AM EST40.006.255.105.70+0.85+15.74%3361682.62%
BYND230217C000450002022-08-11 9:29AM EST45.005.703.854.55+1.70+42.50%5749634.57%
BYND230217C000500002022-08-11 12:19PM EST50.003.253.003.75+0.11+3.50%146102606.05%
BYND230217C000550002022-08-08 8:43AM EST55.004.652.062.910.00-320564.65%
BYND230217C000600002022-08-11 12:00PM EST60.002.201.912.47+2.20-2000564.26%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND230217P000025002022-08-11 10:34AM EST2.500.080.010.20-0.02-20.00%568634.38%
BYND230217P000050002022-08-09 9:56AM EST5.000.310.100.400.00-446502.34%
BYND230217P000075002022-08-11 1:33PM EST7.500.520.520.64-0.25-32.47%44454.69%
BYND230217P000100002022-08-03 1:56PM EST10.001.340.651.290.00-311403.52%
BYND230217P000125002022-08-11 11:24AM EST12.501.341.321.56-0.10-6.94%24356.25%
BYND230217P000150002022-08-08 2:57PM EST15.001.901.772.11+0.10+5.56%314306.05%
BYND230217P000175002022-08-08 10:43AM EST17.502.452.282.790.00--667257.81%
BYND230217P000200002022-08-08 8:43AM EST20.003.003.153.450.00--21211.82%
BYND230217P000225002022-08-09 11:35AM EST22.504.604.104.400.00-1855159.28%
BYND230217P000250002022-08-05 11:06AM EST25.005.255.155.50-0.15-2.78%1730.00%
BYND230217P000300002022-08-11 10:58AM EST30.007.857.858.50-0.19-2.36%5300.00%
BYND230217P000350002022-08-11 8:46AM EST35.0010.0011.0011.60+0.10+1.01%1100.00%
BYND230217P000400002022-08-11 10:58AM EST40.0014.4014.3515.20+0.56+4.05%990.00%
BYND230217P000450002022-08-11 9:23AM EST45.0016.7517.9519.15-1.43-7.87%5110.00%
BYND230217P000500002022-08-11 9:23AM EST50.0020.6022.1023.50-6.40-23.70%510.00%
BYND230217P000600002022-08-09 2:10PM EST60.0031.3031.0032.150.00-4504500.00%