Australia markets open in 2 hours 39 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.41+0.01 (+0.16%)
At close: 04:00PM EDT
6.43 +0.02 (+0.31%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240426C000025002024-03-11 3:59PM EDT2.505.374.454.750.00-301,057.81%
BYND240426C000050002024-04-15 3:58PM EDT5.001.450.742.54+1.45--0251.56%
BYND240426C000055002024-04-19 12:48PM EDT5.500.890.831.12+0.89-55114.06%
BYND240426C000060002024-04-19 3:59PM EDT6.000.480.470.55+0.01+2.13%8013180.47%
BYND240426C000065002024-04-19 3:59PM EDT6.500.210.200.23-0.01-4.55%20322878.13%
BYND240426C000070002024-04-19 3:55PM EDT7.000.080.070.10-0.03-27.27%30787484.38%
BYND240426C000075002024-04-19 11:25AM EDT7.500.040.020.050.00-3534292.19%
BYND240426C000080002024-04-19 3:58PM EDT8.000.030.010.040.00-290539109.38%
BYND240426C000085002024-04-18 12:36PM EDT8.500.020.000.100.00-17231154.69%
BYND240426C000090002024-04-19 3:36PM EDT9.000.010.000.010.00-194220118.75%
BYND240426C000095002024-04-09 1:42PM EDT9.500.100.000.120.00-1154204.69%
BYND240426C000100002024-04-18 3:00PM EDT10.000.030.000.120.00-2305223.44%
BYND240426C000105002024-04-16 9:53AM EDT10.500.030.000.250.00-214287.50%
BYND240426C000110002024-04-16 3:25PM EDT11.000.030.000.250.00-123306.25%
BYND240426C000115002024-04-08 9:57AM EDT11.500.040.000.250.00-312323.44%
BYND240426C000120002024-04-15 10:06AM EDT12.000.010.000.180.00-127314.06%
BYND240426C000125002024-04-15 10:24AM EDT12.500.010.000.200.00-1132336.72%
BYND240426C000130002024-03-19 9:36AM EDT13.000.130.000.250.00-123368.75%
BYND240426C000135002024-03-13 3:16PM EDT13.500.300.000.170.00--22351.56%
BYND240426C000140002024-04-05 9:30AM EDT14.000.310.000.250.00-223395.31%
BYND240426C000150002024-03-15 3:55PM EDT15.000.250.000.250.00-123419.53%
BYND240426C000160002024-03-13 3:52PM EDT16.000.250.000.250.00--22442.19%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240426P000030002024-04-15 12:10PM EDT3.000.040.000.25+0.04--1468.75%
BYND240426P000040002024-04-19 3:32PM EDT4.000.010.000.03-0.05-83.33%19761196.88%
BYND240426P000045002024-04-19 3:58PM EDT4.500.070.000.20+0.06+600.00%231132239.06%
BYND240426P000050002024-04-19 3:34PM EDT5.000.010.010.03-0.01-50.00%25160120.31%
BYND240426P000055002024-04-19 3:51PM EDT5.500.070.030.06+0.02+40.00%114420101.56%
BYND240426P000060002024-04-19 3:48PM EDT6.000.150.120.17-0.02-11.76%28045696.88%
BYND240426P000065002024-04-19 3:54PM EDT6.500.400.350.410.00-1401,467100.78%
BYND240426P000070002024-04-19 3:58PM EDT7.000.790.710.79-0.01-1.25%150518112.50%
BYND240426P000075002024-04-19 3:19PM EDT7.501.301.151.28+0.12+10.17%59206137.50%
BYND240426P000080002024-04-18 2:45PM EDT8.001.761.121.830.00-20166217.19%
BYND240426P000085002024-04-17 10:32AM EDT8.502.042.102.460.00-644228.13%
BYND240426P000090002024-04-17 9:58AM EDT9.002.501.972.980.00-171333.59%
BYND240426P000095002024-04-19 10:39AM EDT9.503.222.173.25-0.27-7.74%515264.84%
BYND240426P000100002024-04-16 1:58PM EDT10.003.582.643.900.00-24353.91%
BYND240426P000105002024-04-16 1:58PM EDT10.504.133.204.400.00-19376.56%
BYND240426P000110002024-04-16 10:26AM EDT11.004.613.404.750.00-12325.78%
BYND240426P000120002024-04-18 10:47AM EDT12.005.705.555.850.00-913329.69%
BYND240426P000125002024-04-19 12:04PM EDT12.506.156.056.40+0.50+8.85%12360.94%
BYND240426P000130002024-04-18 12:03PM EDT13.006.556.557.200.00-22456.25%
BYND240426P000150002024-03-26 11:58AM EDT15.007.078.558.900.00-11426.56%
BYND240426P000160002024-03-18 12:27PM EDT16.008.608.5010.750.00-55350.00%