UK markets open in 5 hours 48 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:5.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240223C000050002024-02-15 1:30PM EST2024-02-232.152.213.500.00-10784.38%
BYND240315C000050002024-02-21 3:36PM EST2024-03-152.292.192.57+0.39+20.53%351358103.91%
BYND240419C000050002024-02-15 3:45PM EST2024-04-192.202.102.750.00-48377.34%
BYND240517C000050002024-02-20 11:29AM EST2024-05-172.002.152.710.00-61064.45%
BYND240621C000050002024-02-12 3:26PM EST2024-06-212.162.192.690.00-125855.86%
BYND240816C000050002024-02-21 12:27PM EST2024-08-162.201.892.77-0.20-8.33%34576.66%
BYND250117C000050002024-02-21 3:56PM EST2025-01-172.452.452.75+0.27+12.39%1003,56154.88%
BYND251219C000050002024-02-21 1:51PM EST2025-12-192.501.344.40+0.16+6.84%8295101.76%
BYND260116C000050002024-02-21 1:59PM EST2026-01-162.852.203.50+0.15+5.56%1041265.87%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240223P000050002024-02-20 3:59PM EST2024-02-230.010.000.010.00-11,049237.50%
BYND240301P000050002024-02-21 3:32PM EST2024-03-010.120.110.13-0.04-25.00%140752209.38%
BYND240308P000050002024-02-21 11:31AM EST2024-03-080.250.120.29-0.01-3.85%3782187.50%
BYND240315P000050002024-02-21 2:50PM EST2024-03-150.270.250.32-0.05-15.62%205,753176.95%
BYND240322P000050002024-02-21 11:26AM EST2024-03-220.370.222.10-0.13-26.00%93315.43%
BYND240328P000050002024-02-20 2:04PM EST2024-03-280.500.180.610.00-1222162.11%
BYND240419P000050002024-02-21 3:26PM EST2024-04-190.630.630.75-0.01-1.56%93,162167.19%
BYND240517P000050002024-02-20 9:30AM EST2024-05-171.330.711.11+0.33+33.00%12,471160.55%
BYND240621P000050002024-02-20 10:55AM EST2024-06-211.241.091.370.00-1585163.09%
BYND240816P000050002024-02-21 12:11PM EST2024-08-161.961.512.04+0.31+18.79%2108174.90%
BYND250117P000050002024-02-21 1:51PM EST2025-01-172.512.382.50-0.11-4.20%643,330166.31%
BYND251219P000050002024-02-16 10:50AM EST2025-12-193.153.103.400.00-12,447156.05%
BYND260116P000050002024-02-21 1:52PM EST2026-01-163.303.103.40-0.05-1.49%108,658152.93%