Canada markets close in 2 hours 4 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.69+0.28 (+2.26%)
As of 01:55PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND230317C000025002022-11-10 10:19AM EST2.5011.559.9010.550.00-20147.66%
BYND230317C000050002022-10-20 2:41PM EST5.007.898.108.950.00-40196.48%
BYND230317C000075002022-11-29 12:52PM EST7.505.235.055.45+0.13+2.55%1516157.42%
BYND230317C000100002022-11-29 1:20PM EST10.003.253.153.40-0.13-3.85%7315764.45%
BYND230317C000125002022-11-29 1:27PM EST12.501.951.962.34+0.10+5.41%2475375.29%
BYND230317C000150002022-11-29 11:15AM EST15.001.261.151.36+0.11+9.57%351,57074.27%
BYND230317C000175002022-11-25 11:32AM EST17.500.810.710.840.00-671576.27%
BYND230317C000200002022-11-28 11:20AM EST20.000.560.470.610.00-356680.57%
BYND230317C000225002022-11-29 10:14AM EST22.500.360.320.40-0.04-10.00%50010982.32%
BYND230317C000250002022-11-25 10:37AM EST25.000.220.190.300.00-1025983.79%
BYND230317C000300002022-11-29 11:51AM EST30.000.160.110.20-0.01-5.88%40090.23%
BYND230317C000350002022-11-21 3:59PM EST35.000.150.040.160.00-2615294.53%
BYND230317C000400002022-11-18 9:55AM EST40.000.170.000.210.00-10464104.69%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND230317P000025002022-11-28 11:27AM EST2.500.150.050.170.00-61514182.03%
BYND230317P000050002022-11-29 12:47PM EST5.000.400.370.46-0.04-9.09%110152.34%
BYND230317P000075002022-11-29 1:33PM EST7.501.010.991.08-0.06-5.61%171,775139.36%
BYND230317P000100002022-11-29 9:30AM EST10.002.191.972.08+0.05+2.34%14,147132.52%
BYND230317P000125002022-11-29 12:55PM EST12.503.403.203.55-0.25-6.85%5504129.00%
BYND230317P000150002022-11-29 10:11AM EST15.005.235.105.35-0.07-1.32%81,005134.57%
BYND230317P000175002022-11-29 10:33AM EST17.507.277.107.40+1.07+17.26%1270139.26%
BYND230317P000200002022-11-28 10:19AM EST20.009.709.209.650.00-1551144.43%
BYND230317P000225002022-11-28 10:04AM EST22.5011.9311.5511.950.00-1234151.86%
BYND230317P000250002022-11-18 2:13PM EST25.0013.2813.8014.350.00-598156.84%
BYND230317P000300002022-11-22 2:59PM EST30.0019.1018.7519.150.00-1109170.70%
BYND230317P000350002022-11-29 10:14AM EST35.0024.0123.5524.20+1.31+5.77%1324182.52%
BYND230317P000400002022-11-22 12:13PM EST40.0028.9528.6029.100.00-192193.75%