Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.43-0.02 (-0.12%)
At close: 04:00PM EST
16.37 -0.06 (-0.37%)
After hours: 04:23PM EST
In The Money
Show:ListStraddle
Strike:15.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND230203C000150002023-01-31 3:27PM EST2023-02-031.371.211.59-0.38-21.71%17222596.88%
BYND230210C000150002023-01-31 2:31PM EST2023-02-101.791.631.76-0.11-5.79%12411071.88%
BYND230217C000150002023-01-31 3:55PM EST2023-02-171.801.771.98-0.17-8.63%2604,16472.07%
BYND230224C000150002023-01-31 3:11PM EST2023-02-242.321.912.60-0.23-9.02%41,39787.30%
BYND230303C000150002023-01-31 3:34PM EST2023-03-032.402.122.64-0.13-5.14%13884.38%
BYND230317C000150002023-01-31 3:20PM EST2023-03-172.582.492.84-0.03-1.15%452,00584.08%
BYND230519C000150002023-01-30 2:04PM EST2023-05-193.352.863.200.00-281,59165.87%
BYND230616C000150002023-01-31 12:00PM EST2023-06-162.902.913.25-1.05-26.58%32,29860.11%
BYND230818C000150002023-01-31 2:22PM EST2023-08-183.603.153.65-1.74-32.58%11056.98%
BYND240119C000150002023-01-31 12:27PM EST2024-01-193.703.704.10-0.45-10.84%263,68651.32%
BYND250117C000150002023-01-31 1:59PM EST2025-01-174.203.505.30-1.25-22.94%389552.95%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND230203P000150002023-01-31 3:04PM EST2023-02-030.160.150.19-0.19-54.29%3132,11999.22%
BYND230210P000150002023-01-31 2:41PM EST2023-02-100.630.620.71-0.19-23.17%215163115.23%
BYND230217P000150002023-01-31 3:17PM EST2023-02-171.081.061.19-0.12-10.00%1356,084125.98%
BYND230224P000150002023-01-31 9:32AM EST2023-02-242.001.692.00-0.14-6.54%93,799153.22%
BYND230303P000150002023-01-31 3:40PM EST2023-03-032.232.102.43-0.04-1.76%9627159.08%
BYND230310P000150002023-01-31 3:06PM EST2023-03-102.462.372.77-0.11-4.28%13159.77%
BYND230317P000150002023-01-31 3:45PM EST2023-03-172.812.712.97-0.06-2.09%741,843159.86%
BYND230519P000150002023-01-31 10:27AM EST2023-05-194.894.504.75+0.69+16.43%3501160.06%
BYND230616P000150002023-01-31 11:27AM EST2023-06-165.255.055.25+0.02+0.38%712,912158.06%
BYND230818P000150002023-01-30 9:38AM EST2023-08-185.906.056.500.00-3694158.94%
BYND240119P000150002023-01-31 3:36PM EST2024-01-198.007.708.25-0.05-0.62%2114,348154.15%
BYND250117P000150002023-01-31 10:35AM EST2025-01-179.658.859.70+0.90+10.29%1186129.25%