UK markets open in 5 hours 45 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:7.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240223C000070002024-02-21 3:59PM EST2024-02-230.420.400.46+0.06+16.67%8142,184107.81%
BYND240301C000070002024-02-21 3:46PM EST2024-03-010.770.790.85+0.09+13.24%81411143.36%
BYND240308C000070002024-02-21 11:52AM EST2024-03-080.820.751.00+0.14+20.59%19209116.80%
BYND240315C000070002024-02-21 3:31PM EST2024-03-150.880.860.93+0.11+14.29%4374,030100.39%
BYND240322C000070002024-02-16 12:38PM EST2024-03-221.000.151.22-0.12-10.71%1961.33%
BYND240328C000070002024-02-15 12:19PM EST2024-03-281.220.051.33+0.94+335.71%1456.64%
BYND240419C000070002024-02-21 3:34PM EST2024-04-190.960.951.060.00-15759073.05%
BYND240517C000070002024-02-21 3:04PM EST2024-05-171.150.781.47+0.14+13.86%12,47568.85%
BYND240621C000070002024-02-21 1:19PM EST2024-06-211.201.111.57+0.18+17.65%11,01071.48%
BYND240816C000070002024-02-21 12:59PM EST2024-08-161.351.221.83+0.05+3.85%310468.65%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240223P000070002024-02-21 3:31PM EST2024-02-230.180.160.18-0.11-37.93%5781,710145.31%
BYND240301P000070002024-02-21 2:52PM EST2024-03-010.850.780.85-0.10-10.53%1401,667217.58%
BYND240308P000070002024-02-21 12:16PM EST2024-03-081.100.801.28-0.07-5.98%154201.56%
BYND240315P000070002024-02-21 3:02PM EST2024-03-151.251.131.45-0.03-2.34%125757204.30%
BYND240322P000070002024-02-20 11:21AM EST2024-03-221.660.362.470.00-610194.73%
BYND240328P000070002024-02-21 12:13PM EST2024-03-281.540.213.45+0.07+4.76%3510226.56%
BYND240419P000070002024-02-21 1:06PM EST2024-04-191.921.582.02+0.19+10.98%762,550175.59%
BYND240517P000070002024-02-20 9:34AM EST2024-05-172.482.092.48+0.07+2.90%11,544182.13%
BYND240621P000070002024-02-21 11:53AM EST2024-06-212.702.553.15-0.05-1.82%268976192.48%
BYND240816P000070002024-02-07 12:21PM EST2024-08-163.502.973.450.00-15,060180.66%