Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.86-0.39 (-3.80%)
At close: 04:00PM EDT
9.84 -0.02 (-0.20%)
After hours: 07:05PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND250117C000025002023-08-23 9:57AM EDT2.509.007.057.650.00-1599.61%
BYND250117C000050002023-09-18 10:39AM EDT5.005.204.705.400.00-14866.99%
BYND250117C000075002023-09-20 3:57PM EDT7.503.603.053.550.00-211,75155.57%
BYND250117C000100002023-09-21 3:37PM EDT10.002.402.152.70-0.06-2.44%6010,58955.57%
BYND250117C000125002023-09-21 10:56AM EDT12.501.951.711.910.00-81,24458.59%
BYND250117C000150002023-09-21 2:17PM EDT15.001.451.351.57+0.05+3.57%72,69162.31%
BYND250117C000175002023-09-21 12:44PM EDT17.501.201.151.24-0.05-4.00%61,68964.75%
BYND250117C000200002023-09-21 3:48PM EDT20.000.950.901.08-0.26-21.49%142,79766.46%
BYND250117C000225002023-09-20 10:56AM EDT22.500.940.750.910.00-116767.82%
BYND250117C000250002023-09-21 12:45PM EDT25.000.760.700.81+0.02+2.70%11,70770.41%
BYND250117C000270002023-09-11 9:43AM EDT27.000.890.510.740.00-254269.78%
BYND250117C000300002023-09-21 12:30PM EDT30.000.550.440.60-0.05-8.33%81,67570.61%
BYND250117C000320002023-09-15 3:37PM EDT32.000.540.330.580.00-77970.75%
BYND250117C000350002023-09-20 10:48AM EDT35.000.400.390.57-0.10-20.00%426475.15%
BYND250117C000370002023-09-15 12:27PM EDT37.000.480.320.510.00-506574.71%
BYND250117C000400002023-09-21 12:23PM EDT40.000.350.320.48-0.05-12.50%203,05376.95%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND250117P000025002023-09-21 3:44PM EDT2.500.520.440.53+0.03+6.12%412,480118.56%
BYND250117P000050002023-09-20 2:05PM EDT5.001.501.441.480.00-4,62725,710108.20%
BYND250117P000075002023-09-15 3:54PM EDT7.502.882.752.980.00-57521,402105.27%
BYND250117P000100002023-09-20 1:45PM EDT10.004.544.504.900.00-512,153108.01%
BYND250117P000125002023-09-18 1:56PM EDT12.506.546.256.750.00-11,375105.23%
BYND250117P000150002023-09-21 2:55PM EDT15.008.558.558.80+0.05+0.59%11,826108.64%
BYND250117P000175002023-09-18 3:56PM EDT17.5010.2310.3510.950.00-7615105.47%
BYND250117P000200002023-09-12 10:40AM EDT20.0012.4512.4013.150.00-501,761104.30%
BYND250117P000225002023-09-20 2:00PM EDT22.5015.0014.6515.400.00-4212104.74%
BYND250117P000250002023-09-14 9:52AM EDT25.0017.0517.0517.750.00-2001,826107.03%
BYND250117P000270002023-09-07 9:31AM EDT27.0018.4818.7519.600.00-2229105.62%
BYND250117P000300002023-09-12 10:59AM EDT30.0021.3821.6522.400.00-33309106.98%
BYND250117P000320002023-06-15 1:01PM EDT32.0025.1022.2023.250.00-428975.54%
BYND250117P000350002023-09-20 2:00PM EDT35.0026.5026.2527.100.00-2332105.37%
BYND250117P000370002023-07-26 1:52PM EDT37.0026.9527.4528.700.00-2292.09%
BYND250117P000400002023-09-15 9:30AM EDT40.0031.0030.9532.050.00-4414106.54%