Canada markets open in 1 hour 53 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
14.95 +0.41 (+2.82%)
Pre-Market: 07:31AM EDT
In The Money
Show:ListStraddle
Strike:5.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930C000050002022-09-20 1:29PM EDT2022-09-3011.400.000.000.00--00.00%
BYND221118C000050002022-07-19 2:01PM EDT2022-11-1832.2027.9028.800.00--00.00%
BYND230120C000050002022-09-22 9:57AM EDT2023-01-2010.000.000.000.00-660.00%
BYND230317C000050002022-09-23 3:23PM EDT2023-03-1710.700.000.000.00-10100.00%
BYND240119C000050002022-09-23 11:48AM EDT2024-01-1910.490.000.000.00-130.00%
BYND250117C000050002022-09-26 2:57PM EDT2025-01-1710.100.000.000.00-4160.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220930P000050002022-09-26 9:43AM EDT2022-09-300.010.000.000.00-612850.00%
BYND221007P000050002022-09-26 3:39PM EDT2022-10-070.010.000.000.00-3015050.00%
BYND221014P000050002022-09-22 10:27AM EDT2022-10-140.020.000.000.00-62550.00%
BYND221021P000050002022-09-20 9:30AM EDT2022-10-210.050.000.000.00-12,07250.00%
BYND221028P000050002022-09-22 3:34PM EDT2022-10-280.050.000.000.00-91450.00%
BYND221104P000050002022-09-26 3:19PM EDT2022-11-040.060.000.000.00-6150.00%
BYND221118P000050002022-09-26 3:35PM EDT2022-11-180.090.000.000.00-132,12750.00%
BYND221216P000050002022-09-26 3:58PM EDT2022-12-160.260.000.000.00-53250.00%
BYND230120P000050002022-09-26 1:01PM EDT2023-01-200.350.000.000.00-125,10350.00%
BYND230217P000050002022-09-23 9:38AM EDT2023-02-170.400.000.000.00-118350.00%
BYND230317P000050002022-09-26 2:31PM EDT2023-03-170.540.000.000.00-131350.00%
BYND230519P000050002022-09-26 3:27PM EDT2023-05-190.750.000.000.00-329625.00%
BYND230616P000050002022-09-26 2:25PM EDT2023-06-160.810.000.000.00-2125.00%
BYND240119P000050002022-09-26 11:56AM EDT2024-01-191.320.000.000.00-288725.00%
BYND250117P000050002022-09-23 12:45PM EDT2025-01-171.970.000.000.00-203112.50%