Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.17-0.03 (-0.42%)
At close: 04:00PM EDT
7.25 +0.08 (+1.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:9.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240531C000090002024-05-24 3:55PM EDT2024-05-310.050.030.05-0.01-16.67%289533112.50%
BYND240607C000090002024-05-21 3:55PM EDT2024-06-070.110.070.26-0.10-47.62%13131119.53%
BYND240614C000090002024-05-24 3:52PM EDT2024-06-140.250.200.30-0.03-10.71%188389114.45%
BYND240621C000090002024-05-24 3:36PM EDT2024-06-210.300.260.40+0.01+3.45%942,731111.33%
BYND240628C000090002024-05-24 1:22PM EDT2024-06-280.500.000.51+0.05+11.11%2001989.26%
BYND240719C000090002024-05-24 11:45AM EDT2024-07-190.700.350.68+0.17+32.08%1928097.27%
BYND240816C000090002024-05-24 11:01AM EDT2024-08-160.820.530.96+0.01+1.23%72,70197.17%
BYND241115C000090002024-05-23 2:26PM EDT2024-11-151.150.661.240.00-12977.93%
BYND250117C000090002024-05-24 3:32PM EDT2025-01-171.071.001.55-0.13-10.83%11,15280.96%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240531P000090002024-05-24 9:55AM EDT2024-05-311.771.692.11-0.08-4.32%183129.69%
BYND240607P000090002024-05-24 11:53AM EDT2024-06-071.730.622.76-0.32-15.61%223271.88%
BYND240614P000090002024-05-23 12:00PM EDT2024-06-142.090.522.990.00-10126255.66%
BYND240621P000090002024-05-24 11:49AM EDT2024-06-212.232.332.65-0.27-10.80%2884157.23%
BYND240628P000090002024-05-16 2:17PM EDT2024-06-282.310.842.89-0.30-11.49%13186.72%
BYND240816P000090002024-05-23 12:36PM EDT2024-08-163.573.253.900.00-7232170.51%
BYND241115P000090002024-05-20 10:11AM EDT2024-11-154.654.254.850.00-1066169.34%
BYND250117P000090002024-05-21 11:52AM EDT2025-01-175.074.705.400.00-237169.24%