Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.69+0.44 (+2.89%)
At close: 04:00PM EDT
15.54 -0.15 (-0.96%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930C000350002022-09-22 9:49AM EDT2022-09-300.010.000.060.00-1120253.13%
BYND221007C000350002022-09-23 12:11PM EDT2022-10-070.040.030.06-0.13-76.47%4019189.06%
BYND221014C000350002022-09-23 3:28PM EDT2022-10-140.050.030.100.00-8009162.50%
BYND221021C000350002022-09-23 3:56PM EDT2022-10-210.090.050.12+0.04+80.00%322,013146.88%
BYND221118C000350002022-09-23 12:26PM EDT2022-11-180.190.170.27+0.03+18.75%71,993123.05%
BYND221216C000350002022-09-23 1:05PM EDT2022-12-160.260.230.33+0.05+23.81%2112105.66%
BYND230120C000350002022-09-23 2:37PM EDT2023-01-200.380.350.52-0.01-2.56%243,31598.05%
BYND230217C000350002022-09-23 2:10PM EDT2023-02-170.550.470.68-0.16-22.54%2551394.63%
BYND230317C000350002022-09-22 9:47AM EDT2023-03-170.800.640.860.00-23193.26%
BYND230616C000350002022-09-23 3:16PM EDT2023-06-161.200.971.31+0.25+26.32%124485.84%
BYND240119C000350002022-09-23 3:46PM EDT2024-01-192.061.802.40+0.31+17.71%391879.39%
BYND250117C000350002022-09-23 3:03PM EDT2025-01-173.202.943.45-0.10-3.03%210472.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930P000350002022-09-23 1:20PM EDT2022-09-3019.6819.2519.85+0.65+3.42%112353.91%
BYND221007P000350002022-09-15 10:07AM EDT2022-10-0715.0819.1520.000.00--1255.86%
BYND221021P000350002022-09-22 12:19PM EDT2022-10-2120.1219.4520.00-0.38-1.85%184199.90%
BYND221028P000350002022-09-21 12:00PM EDT2022-10-2818.8719.1520.100.00-10167.97%
BYND221118P000350002022-09-23 9:55AM EDT2022-11-1820.7519.8520.15+0.11+0.53%31,934161.04%
BYND221216P000350002022-09-23 3:46PM EDT2022-12-1620.0519.7520.40-0.77-3.70%275135.35%
BYND230120P000350002022-09-22 2:24PM EDT2023-01-2021.4420.2520.800.00-57,018131.10%
BYND230217P000350002022-09-22 10:07AM EDT2023-02-1721.0520.4521.150.00-115126.51%
BYND230317P000350002022-09-16 3:57PM EDT2023-03-1718.9020.7521.450.00-14124.02%
BYND230616P000350002022-09-01 2:00PM EDT2023-06-1617.0021.2521.850.00--5109.91%
BYND240119P000350002022-09-20 11:55AM EDT2024-01-1922.4022.7523.200.00-1015,096102.00%
BYND250117P000350002022-09-22 1:59PM EDT2025-01-1724.6623.6524.850.00-6790.45%