UK markets open in 7 hours 49 minutes

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
9.52 -0.31 (-3.15%)
After hours: 07:11PM EST
In the money
Show:ListStraddle
Strike:6.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301C000060002024-02-28 3:53PM EST2024-03-013.903.703.95+2.14+121.59%1,1871,272501.56%
BYND240308C000060002024-02-28 1:42PM EST2024-03-084.603.704.25+2.78+152.75%311248.44%
BYND240315C000060002024-02-28 3:47PM EST2024-03-154.153.704.05+2.40+137.14%357139142.19%
BYND240322C000060002024-02-28 10:08AM EST2024-03-224.853.654.25+2.45+102.08%119147.66%
BYND240328C000060002024-02-28 9:47AM EST2024-03-284.703.554.50+2.71+136.18%24150.78%
BYND240419C000060002024-02-28 12:29PM EST2024-04-194.963.454.45+2.96+148.00%1567399.22%
BYND240517C000060002024-02-28 1:31PM EST2024-05-174.703.454.15+3.25+224.14%574107.42%
BYND240621C000060002024-02-28 10:08AM EST2024-06-215.103.654.65+2.99+141.71%586389.26%
BYND240816C000060002024-02-28 3:52PM EST2024-08-164.003.754.00+2.20+122.22%113459.77%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301P000060002024-02-28 3:48PM EST2024-03-010.010.000.01-0.20-95.24%3,4564,764287.50%
BYND240308P000060002024-02-28 3:59PM EST2024-03-080.080.070.10-0.31-79.49%993325217.19%
BYND240315P000060002024-02-28 3:58PM EST2024-03-150.190.180.23-0.30-61.22%8863,273206.25%
BYND240322P000060002024-02-28 3:22PM EST2024-03-220.260.240.39-0.68-72.34%55109197.66%
BYND240328P000060002024-02-28 3:57PM EST2024-03-280.400.360.50-0.35-46.67%2773197.66%
BYND240405P000060002024-02-28 3:55PM EST2024-04-050.560.510.58-0.24-30.00%8421192.58%
BYND240419P000060002024-02-28 3:58PM EST2024-04-190.820.770.88-0.24-22.64%2,6196,464197.85%
BYND240517P000060002024-02-28 3:48PM EST2024-05-171.331.291.56-0.17-11.33%82592213.48%
BYND240621P000060002024-02-28 11:04AM EST2024-06-211.391.421.83-0.48-25.67%151,754192.77%
BYND240816P000060002024-02-28 12:44PM EST2024-08-162.151.912.30+0.11+5.39%93,085187.70%