Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.17-0.26 (-1.80%)
At close: 04:00PM EDT
14.20 +0.03 (+0.21%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:7.50
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND230120C000075002022-09-28 10:51AM EDT2023-01-208.306.707.050.00-51286.13%
BYND230217C000075002022-09-20 11:29AM EDT2023-02-179.306.857.300.00-1293.95%
BYND230519C000075002022-09-26 12:31PM EDT2023-05-197.747.107.400.00-22082.62%
BYND230616C000075002022-09-27 10:08AM EDT2023-06-167.706.807.900.00-1282.81%
BYND240119C000075002022-09-12 3:06PM EDT2024-01-1915.707.208.250.00-1173.19%
BYND250117C000075002022-09-30 12:28PM EDT2025-01-177.907.458.10-0.70-8.14%16556.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND221007P000075002022-09-22 2:54PM EDT2022-10-070.030.000.020.00--2196.88%
BYND221021P000075002022-09-30 3:22PM EDT2022-10-210.010.010.10-0.05-83.33%1001,749149.22%
BYND221028P000075002022-09-28 3:20PM EDT2022-10-280.110.070.260.00-472163.28%
BYND221104P000075002022-09-30 10:31AM EDT2022-11-040.150.150.22-0.07-31.82%1888150.00%
BYND221118P000075002022-09-29 3:49PM EDT2022-11-180.340.340.41-0.04-10.53%1829154.88%
BYND221216P000075002022-09-30 11:43AM EDT2022-12-160.570.550.640.00-339144.53%
BYND230120P000075002022-09-30 10:17AM EDT2023-01-200.780.770.89-0.07-8.24%21,005136.23%
BYND230217P000075002022-09-29 12:03PM EDT2023-02-170.950.931.12+0.03+3.26%216133.30%
BYND230317P000075002022-09-30 1:02PM EDT2023-03-171.221.131.31+0.08+7.02%56131.74%
BYND230519P000075002022-09-30 10:10AM EDT2023-05-191.511.471.60+0.06+4.14%21125.88%
BYND230616P000075002022-09-30 3:02PM EDT2023-06-161.671.661.75+0.04+2.45%11215125.68%
BYND240119P000075002022-09-30 10:04AM EDT2024-01-192.542.512.71+0.02+0.79%2982119.34%
BYND250117P000075002022-09-22 10:14AM EDT2025-01-173.253.303.500.00--2,203108.25%