Canada markets open in 59 minutes

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:25.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930C000250002022-09-26 9:44AM EDT2022-09-300.020.000.000.00-299550.00%
BYND221007C000250002022-09-26 10:13AM EDT2022-10-070.060.000.000.00-17150.00%
BYND221014C000250002022-09-20 3:34PM EDT2022-10-140.100.000.000.00-153050.00%
BYND221021C000250002022-09-26 3:46PM EDT2022-10-210.170.000.000.00-391,67450.00%
BYND221028C000250002022-09-26 11:45AM EDT2022-10-280.170.000.000.00-12950.00%
BYND221118C000250002022-09-26 3:43PM EDT2022-11-180.450.000.000.00-541,27525.00%
BYND221216C000250002022-09-26 3:40PM EDT2022-12-160.650.000.000.00-4434725.00%
BYND230120C000250002022-09-26 1:25PM EDT2023-01-200.880.000.000.00-271,75525.00%
BYND230217C000250002022-09-26 1:02PM EDT2023-02-171.110.000.000.00-32825.00%
BYND230317C000250002022-09-26 12:12PM EDT2023-03-171.300.000.000.00-423525.00%
BYND230519C000250002022-09-26 10:48AM EDT2023-05-191.850.000.000.00-11112.50%
BYND230616C000250002022-09-26 1:07PM EDT2023-06-161.720.000.000.00-17012.50%
BYND240119C000250002022-09-26 2:01PM EDT2024-01-192.750.000.000.00-4767612.50%
BYND250117C000250002022-09-26 11:17AM EDT2025-01-173.800.000.000.00-2566.25%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930P000250002022-09-26 11:48AM EDT2022-09-309.980.000.000.00-13740.00%
BYND221007P000250002022-09-23 10:42AM EDT2022-10-0710.250.000.000.00-3160.00%
BYND221014P000250002022-09-23 3:13PM EDT2022-10-149.710.000.000.00-4400.00%
BYND221021P000250002022-09-26 3:55PM EDT2022-10-2110.690.000.000.00-49420.00%
BYND221028P000250002022-09-16 10:06AM EDT2022-10-287.620.000.000.00--10.00%
BYND221118P000250002022-09-26 3:55PM EDT2022-11-1811.200.000.000.00-31,2530.00%
BYND221216P000250002022-09-26 3:34PM EDT2022-12-1611.440.000.000.00-1610.00%
BYND230120P000250002022-09-26 9:33AM EDT2023-01-2010.790.000.000.00-13,4440.00%
BYND230217P000250002022-09-26 3:56PM EDT2023-02-1712.250.000.000.00-10740.00%
BYND230317P000250002022-09-23 12:52PM EDT2023-03-1712.050.000.000.00-4160.00%
BYND230519P000250002022-09-21 10:12AM EDT2023-05-1911.900.000.000.00--160.00%
BYND230616P000250002022-09-21 1:04PM EDT2023-06-1612.500.000.000.00-16250.00%
BYND240119P000250002022-09-23 12:10PM EDT2024-01-1914.470.000.000.00-23,2470.00%
BYND250117P000250002022-09-23 11:43AM EDT2025-01-1715.740.000.000.00-190.00%