Canada markets open in 1 hour

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.54-1.15 (-7.33%)
At close: 04:00PM EDT
15.20 +0.66 (+4.54%)
Pre-Market: 08:30AM EDT
In The Money
Show:ListStraddle
Strike:15.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930C000150002022-09-26 3:58PM EDT2022-09-300.560.000.000.00-52336312.50%
BYND221007C000150002022-09-26 3:56PM EDT2022-10-070.920.000.000.00-1092526.25%
BYND221014C000150002022-09-26 3:58PM EDT2022-10-141.250.000.000.00-1161406.25%
BYND221021C000150002022-09-26 3:59PM EDT2022-10-211.380.000.000.00-4336163.13%
BYND221028C000150002022-09-26 9:48AM EDT2022-10-282.300.000.000.00-17483.13%
BYND221118C000150002022-09-26 3:30PM EDT2022-11-182.300.000.000.00-121833.13%
BYND221216C000150002022-09-26 3:55PM EDT2022-12-162.470.000.000.00-194061.56%
BYND230120C000150002022-09-26 3:58PM EDT2023-01-202.890.000.000.00-91651.56%
BYND230217C000150002022-09-26 3:57PM EDT2023-02-173.080.000.000.00-3411.56%
BYND230317C000150002022-09-26 12:40PM EDT2023-03-173.600.000.000.00-1551.56%
BYND230519C000150002022-09-26 12:56PM EDT2023-05-193.850.000.000.00-4251.56%
BYND230616C000150002022-09-22 3:52PM EDT2023-06-164.150.000.000.00-172951.56%
BYND240119C000150002022-09-26 12:42PM EDT2024-01-194.850.000.000.00-3640.78%
BYND250117C000150002022-09-26 3:48PM EDT2025-01-175.650.000.000.00-121110.78%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930P000150002022-09-26 3:56PM EDT2022-09-301.030.000.000.00-1,3331,5300.00%
BYND221007P000150002022-09-26 3:59PM EDT2022-10-071.470.000.000.00-1,0922740.00%
BYND221014P000150002022-09-26 3:39PM EDT2022-10-141.700.000.000.00-152600.00%
BYND221021P000150002022-09-26 3:54PM EDT2022-10-211.950.000.000.00-183,4960.00%
BYND221028P000150002022-09-26 3:23PM EDT2022-10-282.100.000.000.00-5640.00%
BYND221104P000150002022-09-26 11:07AM EDT2022-11-042.270.000.000.00-560.00%
BYND221118P000150002022-09-26 3:46PM EDT2022-11-183.050.000.000.00-1498,5090.00%
BYND221216P000150002022-09-26 3:58PM EDT2022-12-163.500.000.000.00-426960.00%
BYND230120P000150002022-09-26 12:12PM EDT2023-01-203.900.000.000.00-283,9090.00%
BYND230217P000150002022-09-22 9:45AM EDT2023-02-174.200.000.000.00-251850.00%
BYND230317P000150002022-09-26 9:32AM EDT2023-03-174.400.000.000.00-2380.00%
BYND230519P000150002022-09-26 3:19PM EDT2023-05-195.290.000.000.00-9530.00%
BYND230616P000150002022-09-23 3:57PM EDT2023-06-165.300.000.000.00-301,5580.00%
BYND240119P000150002022-09-26 9:48AM EDT2024-01-196.650.000.000.00-310,0150.00%
BYND250117P000150002022-09-19 3:00PM EDT2025-01-177.680.000.000.00-230.00%