UK markets open in 7 hours 47 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:8.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301C000080002024-02-28 3:59PM EST2024-03-011.811.821.90+1.09+151.39%3,9027,393178.13%
BYND240308C000080002024-02-28 3:54PM EST2024-03-081.851.852.14+1.06+134.18%1,620916135.16%
BYND240315C000080002024-02-28 3:58PM EST2024-03-151.911.822.09+1.11+138.75%1,7082,69692.19%
BYND240322C000080002024-02-28 3:45PM EST2024-03-222.201.772.55+1.20+120.00%2513111.33%
BYND240328C000080002024-02-28 3:55PM EST2024-03-281.991.882.65+1.29+184.29%1114112.50%
BYND240405C000080002024-02-28 1:17PM EST2024-04-052.821.892.61+1.92+213.33%31198.05%
BYND240419C000080002024-02-28 3:54PM EST2024-04-192.132.092.25+1.18+124.21%1,9034,47175.78%
BYND240517C000080002024-02-28 3:57PM EST2024-05-172.452.212.52+1.33+118.75%16348475.68%
BYND240621C000080002024-02-28 3:58PM EST2024-06-212.352.242.58+1.12+91.06%61655765.72%
BYND240816C000080002024-02-28 3:31PM EST2024-08-162.522.412.81+1.04+70.27%532,23163.48%
BYND251219C000080002024-02-28 3:58PM EST2025-12-192.892.813.15+0.77+36.32%2322,73944.92%
BYND260116C000080002024-02-28 3:58PM EST2026-01-162.812.873.30+0.75+36.41%1761,55947.41%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301P000080002024-02-28 3:59PM EST2024-03-010.090.090.12-1.08-92.31%9,3035,363246.88%
BYND240308P000080002024-02-28 3:57PM EST2024-03-080.480.480.53-1.05-68.63%2,47973217.58%
BYND240315P000080002024-02-28 3:58PM EST2024-03-150.800.780.83-0.97-54.80%2,0721,318210.74%
BYND240322P000080002024-02-28 3:22PM EST2024-03-221.050.861.18-0.25-19.23%15611203.13%
BYND240328P000080002024-02-28 3:59PM EST2024-03-281.291.211.53-0.91-41.36%5223219.92%
BYND240405P000080002024-02-28 3:02PM EST2024-04-051.481.511.85-0.44-22.92%182225.39%
BYND240419P000080002024-02-28 3:52PM EST2024-04-191.841.791.99-0.59-24.28%7,1001,921209.57%
BYND240517P000080002024-02-28 3:53PM EST2024-05-172.602.612.82-0.48-15.58%166370225.59%
BYND240621P000080002024-02-28 3:50PM EST2024-06-213.152.513.20-0.48-13.22%2172,809196.09%
BYND240816P000080002024-02-28 3:50PM EST2024-08-163.703.603.75-0.32-7.96%175120202.34%
BYND251219P000080002024-02-28 12:30PM EST2025-12-195.555.506.05-0.25-4.31%51,500170.61%
BYND260116P000080002024-02-28 3:20PM EST2026-01-165.755.506.00-0.25-4.17%4733166.11%