UK markets open in 6 hours 38 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.33+0.15 (+2.09%)
At close: 04:00PM EST
7.33 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:13.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240223C000130002024-02-21 10:55AM EST2024-02-230.020.000.02-0.12-85.71%2120337.50%
BYND240301C000130002024-02-12 9:30AM EST2024-03-010.030.010.270.00-118258.59%
BYND240308C000130002024-01-26 9:50AM EST2024-03-080.090.000.400.00-11212.50%
BYND240315C000130002024-02-09 10:48AM EST2024-03-150.190.000.170.00-76144.53%
BYND240419C000130002024-02-21 2:40PM EST2024-04-190.090.100.29-0.05-35.71%2863110.94%
BYND240517C000130002024-02-21 10:31AM EST2024-05-170.280.030.41-0.11-28.21%11294.14%
BYND240621C000130002024-02-13 1:12PM EST2024-06-210.280.130.500.00-23988.28%
BYND240816C000130002024-02-12 12:17PM EST2024-08-160.520.310.740.00-21286.72%
BYND251219C000130002024-02-08 12:53PM EST2025-12-191.250.861.470.00-115062.55%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240223P000130002024-02-21 3:53PM EST2024-02-235.755.555.80-0.40-6.50%100140312.50%
BYND240301P000130002024-02-16 12:11PM EST2024-03-016.355.757.150.00-910449.22%
BYND240315P000130002024-02-21 9:30AM EST2024-03-156.466.206.65-0.46-6.65%15276.95%
BYND240419P000130002024-02-21 9:30AM EST2024-04-197.136.607.35+0.09+1.28%139224.41%
BYND240517P000130002024-02-15 1:24PM EST2024-05-177.305.957.850.00-113178.91%
BYND240621P000130002024-02-15 1:18PM EST2024-06-217.667.508.750.00-230224.12%
BYND240816P000130002024-01-30 11:39AM EST2024-08-168.316.858.950.00--16174.12%
BYND251219P000130002024-01-19 3:43PM EST2025-12-199.809.8012.450.00-557191.85%