UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.83+2.31 (+30.72%)
At close: 04:00PM EST
9.68 -0.16 (-1.58%)
After hours: 05:32PM EST
In the money
Show:ListStraddle
Strike:12.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301C000120002024-02-28 3:59PM EST2024-03-010.230.230.25+0.15+187.50%18,3455,429244.14%
BYND240308C000120002024-02-28 3:59PM EST2024-03-080.480.470.54+0.35+269.23%2,302141183.59%
BYND240315C000120002024-02-28 3:59PM EST2024-03-150.540.510.58+0.36+200.00%4,2581,051146.29%
BYND240322C000120002024-02-28 3:49PM EST2024-03-220.800.611.35+0.79+7,900.00%1959169.14%
BYND240419C000120002024-02-28 3:59PM EST2024-04-190.870.810.92+0.61+234.62%2,004508106.84%
BYND240517C000120002024-02-28 3:37PM EST2024-05-171.260.941.29+0.91+260.00%3358100.20%
BYND240621C000120002024-02-28 3:30PM EST2024-06-211.151.181.38+0.80+228.57%2061,21891.11%
BYND240816C000120002024-02-28 3:19PM EST2024-08-161.501.302.16+0.88+141.94%371591.55%
BYND260116C000120002024-02-28 3:31PM EST2026-01-162.102.002.55+0.69+48.94%10736855.76%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301P000120002024-02-28 3:56PM EST2024-03-012.502.412.52-1.90-43.18%3,532753264.84%
BYND240308P000120002024-02-28 3:21PM EST2024-03-083.253.153.35-1.77-35.26%1563277.73%
BYND240315P000120002024-02-28 3:33PM EST2024-03-153.653.553.75-1.45-28.43%568109260.94%
BYND240322P000120002024-02-28 2:51PM EST2024-03-223.953.754.35-1.82-31.54%274259.38%
BYND240419P000120002024-02-28 3:53PM EST2024-04-195.155.005.15-0.93-15.30%768100246.29%
BYND240517P000120002024-02-28 3:48PM EST2024-05-175.815.206.10-0.79-11.97%2746231.45%
BYND240621P000120002024-02-28 3:12PM EST2024-06-216.306.156.55-1.00-13.70%24316227.73%
BYND240816P000120002024-02-28 12:45PM EST2024-08-166.756.957.25-0.33-4.66%212219.34%
BYND260116P000120002024-02-28 3:39PM EST2026-01-169.209.009.55-0.82-8.18%342166.99%