UK markets open in 5 hours 43 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:9.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240223C000090002024-02-21 3:00PM EST2024-02-230.020.020.04-0.03-60.00%371811181.25%
BYND240301C000090002024-02-21 3:59PM EST2024-03-010.250.240.28+0.03+13.64%1,013319166.41%
BYND240308C000090002024-02-21 1:45PM EST2024-03-080.410.180.57+0.18+78.26%4550146.88%
BYND240315C000090002024-02-21 3:55PM EST2024-03-150.370.280.41+0.10+37.04%263637117.97%
BYND240322C000090002024-02-09 11:42AM EST2024-03-220.600.001.63+0.20+50.00%310163.28%
BYND240328C000090002024-02-09 10:40AM EST2024-03-280.420.000.800.00--6101.17%
BYND240419C000090002024-02-21 1:52PM EST2024-04-190.450.370.69+0.05+12.50%312,76791.80%
BYND240517C000090002024-02-20 10:12AM EST2024-05-170.590.470.930.00-262788.09%
BYND240621C000090002024-02-21 10:06AM EST2024-06-210.800.601.000.00-4328880.37%
BYND240816C000090002024-02-21 10:25AM EST2024-08-161.000.731.26-0.23-18.70%219776.17%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240223P000090002024-02-21 2:58PM EST2024-02-231.861.171.79-0.21-10.14%41425264.06%
BYND240301P000090002024-02-21 3:54PM EST2024-03-012.352.262.72-0.16-6.37%59344299.22%
BYND240308P000090002024-02-21 2:04PM EST2024-03-082.502.242.80-0.36-12.59%1013229.30%
BYND240315P000090002024-02-21 3:29PM EST2024-03-152.782.422.92-0.08-2.80%9598211.91%
BYND240322P000090002024-02-02 1:24PM EST2024-03-223.351.004.900.00-11219.14%
BYND240328P000090002024-02-09 3:47PM EST2024-03-282.531.074.700.00--5192.97%
BYND240419P000090002024-02-21 9:51AM EST2024-04-193.122.963.80-0.58-15.68%18872194.53%
BYND240517P000090002024-02-21 3:29PM EST2024-05-173.852.884.10-0.30-7.23%8175167.58%
BYND240621P000090002024-02-20 10:35AM EST2024-06-214.554.105.800.00-10200233.79%
BYND240816P000090002024-02-09 10:08AM EST2024-08-164.684.505.250.00-117189.06%