UK markets open in 5 hours 50 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:4.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301C000040002024-02-13 11:13AM EST2024-03-012.772.745.150.00-40542.97%
BYND240315C000040002024-02-14 1:43PM EST2024-03-152.753.153.850.00-10208.59%
BYND240419C000040002024-02-20 1:30PM EST2024-04-193.003.103.850.00-74125.39%
BYND240517C000040002024-02-09 10:04AM EST2024-05-173.003.153.600.00-11477.34%
BYND240621C000040002024-02-13 2:46PM EST2024-06-212.533.253.500.00-22264.84%
BYND240816C000040002024-01-10 12:05PM EST2024-08-164.552.883.400.00--159.38%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240223P000040002024-02-16 3:04PM EST2024-02-230.010.000.010.00-33234350.00%
BYND240301P000040002024-02-21 3:32PM EST2024-03-010.030.020.03-0.02-40.00%244251212.50%
BYND240308P000040002024-02-20 2:43PM EST2024-03-080.060.010.080.00-2153179.69%
BYND240315P000040002024-02-21 2:45PM EST2024-03-150.090.090.15-0.03-25.00%32514189.06%
BYND240419P000040002024-02-21 3:32PM EST2024-04-190.300.290.38-0.03-9.09%1396,450165.23%
BYND240517P000040002024-02-20 10:27AM EST2024-05-170.550.400.850.00-301,306176.95%
BYND240621P000040002024-02-21 11:31AM EST2024-06-210.780.630.95+0.08+11.43%3971167.58%
BYND240816P000040002024-02-21 3:31PM EST2024-08-161.080.971.76-0.08-6.90%500160190.63%