Canada markets close in 2 hours 45 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.78+0.37 (+2.95%)
As of 01:15PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND250117C000025002022-11-23 11:56AM EST2.5010.209.9510.800.00-2066.80%
BYND250117C000050002022-11-25 10:52AM EST5.007.707.458.150.00-13255.37%
BYND250117C000075002022-11-28 12:04PM EST7.505.255.455.800.00-1016539.26%
BYND250117C000100002022-11-29 10:45AM EST10.004.354.304.75+0.25+6.10%5053148.98%
BYND250117C000125002022-11-29 10:32AM EST12.503.603.503.75+0.30+9.09%328950.05%
BYND250117C000150002022-11-29 12:46PM EST15.003.002.893.15-0.05-1.64%550651.05%
BYND250117C000175002022-11-29 10:40AM EST17.502.442.382.45+0.05+2.09%325551.12%
BYND250117C000200002022-11-29 11:17AM EST20.002.262.002.29+0.22+10.78%529153.86%
BYND250117C000225002022-11-28 11:15AM EST22.501.801.642.010.00-57154.64%
BYND250117C000250002022-11-29 9:35AM EST25.001.671.551.81+0.08+5.03%220756.89%
BYND250117C000300002022-11-28 1:10PM EST30.001.261.221.490.00-220758.98%
BYND250117C000350002022-11-28 11:35AM EST35.001.090.991.260.00-219960.67%
BYND250117C000400002022-11-29 12:25PM EST40.001.090.901.09+0.11+11.22%181,75562.82%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND250117P000025002022-11-28 3:28PM EST2.501.030.881.080.00-6143136.13%
BYND250117P000050002022-11-25 10:28AM EST5.002.242.132.290.00-524,526121.78%
BYND250117P000075002022-11-11 10:52AM EST7.503.583.653.850.00-282,238117.09%
BYND250117P000100002022-11-29 12:04PM EST10.005.450.005.55-0.05-0.91%1065262.82%
BYND250117P000125002022-11-28 10:00AM EST12.507.057.107.450.00-1126111.87%
BYND250117P000150002022-11-23 10:27AM EST15.009.349.009.400.00-4115110.33%
BYND250117P000175002022-11-09 12:16PM EST17.5011.1211.0011.550.00-521110.33%
BYND250117P000200002022-11-29 10:10AM EST20.0013.3513.2014.20-0.03-0.22%190114.94%
BYND250117P000225002022-10-20 2:01PM EST22.5015.4014.5515.250.00-422100.49%
BYND250117P000250002022-11-28 11:57AM EST25.0017.6517.0517.950.00-221106.25%
BYND250117P000300002022-11-21 3:13PM EST30.0021.6021.3022.500.00-15105.05%
BYND250117P000350002022-11-21 12:30PM EST35.0025.6326.0527.000.00-411105.71%
BYND250117P000400002022-11-21 12:06PM EST40.0030.3030.5531.700.00-138105.13%