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:45.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930C000450002022-09-02 1:50PM EDT2022-09-300.110.000.030.00-1219315.63%
BYND221007C000450002022-09-19 10:56AM EDT2022-10-070.010.000.110.00-13250.00%
BYND221021C000450002022-09-21 11:29AM EDT2022-10-210.060.000.130.00-433,052178.13%
BYND221118C000450002022-09-23 3:01PM EDT2022-11-180.110.080.15+0.01+10.00%151,477135.55%
BYND230120C000450002022-09-23 1:00PM EDT2023-01-200.170.230.28-0.04-19.05%23,104106.25%
BYND230217C000450002022-09-23 10:36AM EDT2023-02-170.230.260.39-0.02-8.00%5856100.20%
BYND240119C000450002022-09-23 2:15PM EDT2024-01-191.401.251.64+0.05+3.70%41,70280.32%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930P000450002022-09-16 3:36PM EDT2022-09-3026.7328.8529.950.00-57395.31%
BYND221007P000450002022-08-29 10:18AM EDT2022-10-0720.7529.1029.900.00--2303.52%
BYND221014P000450002022-09-13 10:51AM EDT2022-10-1423.6529.1529.950.00-33255.47%
BYND221021P000450002022-09-20 9:48AM EDT2022-10-2128.6329.3529.950.00-11,026235.16%
BYND221118P000450002022-09-23 11:17AM EDT2022-11-1829.9329.2530.20-0.47-1.55%3681171.88%
BYND230120P000450002022-09-21 9:52AM EDT2023-01-2028.9229.9030.800.00-12,323147.27%
BYND230217P000450002022-09-19 9:41AM EDT2023-02-1728.3830.1530.550.00-246132.42%
BYND240119P000450002022-09-23 11:17AM EDT2024-01-1932.2831.4032.50+0.58+1.83%13,00099.39%