Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.74-0.82 (-1.45%)
As of 12:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000400002022-01-24 12:24PM EST40.0015.4014.7516.250.00--1478.91%
BYND220128C000440002022-01-26 3:04PM EST44.0017.1510.6512.000.00-11310.16%
BYND220128C000500002022-01-26 9:33AM EST50.0013.155.306.350.00-124130.47%
BYND220128C000510002022-01-28 11:18AM EST51.004.604.455.15-3.15-40.65%108103.13%
BYND220128C000520002022-01-28 11:15AM EST52.003.502.714.10-2.35-40.17%119139.65%
BYND220128C000530002022-01-28 10:52AM EST53.001.962.293.10-8.42-81.12%538114.06%
BYND220128C000540002022-01-28 12:00PM EST54.001.861.782.01-2.39-56.24%612862.11%
BYND220128C000550002022-01-28 11:36AM EST55.001.101.161.27-3.05-73.49%2154468.36%
BYND220128C000560002022-01-28 12:00PM EST56.000.590.560.69-1.41-70.50%5237564.06%
BYND220128C000570002022-01-28 12:02PM EST57.000.250.280.35-0.98-79.67%1549667.19%
BYND220128C000580002022-01-28 11:43AM EST58.000.150.120.18-0.65-81.25%29610870.31%
BYND220128C000590002022-01-28 11:54AM EST59.000.040.060.11-0.48-92.31%13013277.34%
BYND220128C000600002022-01-28 11:43AM EST60.000.030.020.09-0.28-90.32%24836485.94%
BYND220128C000610002022-01-28 10:51AM EST61.000.040.010.05-0.13-76.47%2019090.63%
BYND220128C000620002022-01-28 12:02PM EST62.000.030.010.03-0.08-72.73%4628796.88%
BYND220128C000630002022-01-28 11:40AM EST63.000.030.010.03-0.04-57.14%127375109.38%
BYND220128C000640002022-01-28 11:39AM EST64.000.020.010.02-0.03-60.00%4389117.19%
BYND220128C000650002022-01-28 11:56AM EST65.000.010.000.03-0.04-80.00%11680128.13%
BYND220128C000660002022-01-28 11:44AM EST66.000.020.010.03-0.02-50.00%23602143.75%
BYND220128C000670002022-01-28 11:44AM EST67.000.010.010.02-0.03-75.00%121429150.00%
BYND220128C000680002022-01-28 10:28AM EST68.000.020.010.02-0.01-33.33%101652159.38%
BYND220128C000685002022-01-27 3:06PM EST68.500.030.010.030.00-68181171.88%
BYND220128C000690002022-01-28 9:30AM EST69.000.010.010.03-0.02-66.67%4467175.00%
BYND220128C000700002022-01-28 11:27AM EST70.000.010.010.02-0.01-50.00%971,316179.69%
BYND220128C000710002022-01-28 10:16AM EST71.000.020.000.010.00-32288168.75%
BYND220128C000720002022-01-28 10:03AM EST72.000.020.000.030.00-34304198.44%
BYND220128C000730002022-01-27 3:44PM EST73.000.020.000.030.00-23308209.38%
BYND220128C000740002022-01-26 2:55PM EST74.000.080.000.020.00-29237206.25%
BYND220128C000750002022-01-28 11:29AM EST75.000.010.000.01-0.01-50.00%51,548200.00%
BYND220128C000760002022-01-27 1:38PM EST76.000.020.000.010.00-13302212.50%
BYND220128C000770002022-01-28 10:25AM EST77.000.030.000.01-0.03-50.00%3231218.75%
BYND220128C000780002022-01-28 10:58AM EST78.000.020.000.020.00-1137240.63%
BYND220128C000790002022-01-27 3:02PM EST79.000.010.000.030.00-1122259.38%
BYND220128C000800002022-01-27 3:02PM EST80.000.020.000.030.00-13845268.75%
BYND220128C000810002022-01-27 11:53AM EST81.000.010.000.010.00-30159250.00%
BYND220128C000820002022-01-26 12:23PM EST82.000.040.000.010.00-1581250.00%
BYND220128C000830002022-01-26 12:53PM EST83.000.030.000.010.00-100134262.50%
BYND220128C000840002022-01-28 11:36AM EST84.000.010.000.01-0.02-66.67%1392268.75%
BYND220128C000850002022-01-26 9:51AM EST85.000.030.000.010.00-18179275.00%
BYND220128C000860002022-01-26 11:58AM EST86.000.030.000.010.00-594287.50%
BYND220128C000870002022-01-26 12:48PM EST87.000.030.000.010.00-2235287.50%
BYND220128C000900002022-01-28 11:29AM EST90.000.010.000.010.00-3256312.50%
BYND220128C000950002022-01-25 3:54PM EST95.000.030.000.010.00-5105337.50%
BYND220128C001000002022-01-26 3:47PM EST100.000.010.000.010.00-25286362.50%
BYND220128C001050002022-01-26 3:46PM EST105.000.010.000.010.00-12150393.75%
BYND220128C001100002022-01-26 2:05PM EST110.000.010.000.010.00-5536425.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000400002022-01-28 10:51AM EST40.000.010.000.020.00-251,404246.88%
BYND220128P000410002022-01-26 1:39PM EST41.000.020.000.030.00-8267240.63%
BYND220128P000420002022-01-27 10:31AM EST42.000.030.000.030.00-3296225.00%
BYND220128P000430002022-01-28 9:58AM EST43.000.030.000.010.00-1044181.25%
BYND220128P000440002022-01-28 10:02AM EST44.000.030.000.030.00-16349190.63%
BYND220128P000450002022-01-28 10:57AM EST45.000.020.000.03-0.02-50.00%657653175.00%
BYND220128P000460002022-01-28 10:45AM EST46.000.050.000.03-0.01-16.67%62884159.38%
BYND220128P000470002022-01-28 10:27AM EST47.000.100.000.040.00-14152148.44%
BYND220128P000480002022-01-28 11:19AM EST48.000.030.000.03-0.09-75.00%134269128.13%
BYND220128P000490002022-01-28 11:49AM EST49.000.040.010.05-0.14-77.78%373118123.44%
BYND220128P000500002022-01-28 11:53AM EST50.000.060.010.16-0.14-70.00%97651130.47%
BYND220128P000510002022-01-28 11:20AM EST51.000.140.070.16-0.16-53.33%88129119.14%
BYND220128P000520002022-01-28 11:51AM EST52.000.160.100.19-0.22-57.89%182250105.08%
BYND220128P000530002022-01-28 11:51AM EST53.000.250.150.23-0.23-47.92%6112490.63%
BYND220128P000540002022-01-28 12:02PM EST54.000.340.270.34-0.37-52.11%24313580.86%
BYND220128P000550002022-01-28 12:06PM EST55.000.560.500.59-0.29-34.12%44642774.80%
BYND220128P000560002022-01-28 11:53AM EST56.001.350.861.01+0.14+11.57%15713968.36%
BYND220128P000570002022-01-28 12:06PM EST57.001.671.561.74-0.06-3.47%30375574.80%
BYND220128P000580002022-01-28 12:05PM EST58.002.502.212.97+0.71+39.66%3525893.75%
BYND220128P000590002022-01-28 10:57AM EST59.004.453.253.65+1.45+48.33%5622196.68%
BYND220128P000600002022-01-28 12:02PM EST60.004.604.204.55+0.75+19.48%30737101.17%
BYND220128P000610002022-01-28 12:00PM EST61.005.555.205.65+1.55+38.75%20188128.91%
BYND220128P000620002022-01-28 11:55AM EST62.006.906.156.50+1.39+25.23%42289118.75%
BYND220128P000630002022-01-28 11:10AM EST63.007.847.058.25+1.39+21.55%996203.13%
BYND220128P000640002022-01-28 11:58AM EST64.008.458.208.40+1.95+30.00%15112134.38%
BYND220128P000650002022-01-28 11:44AM EST65.009.509.159.45+1.30+15.85%20350146.88%
BYND220128P000660002022-01-28 11:18AM EST66.0010.5010.0511.05+0.89+9.26%187235.16%
BYND220128P000670002022-01-28 10:46AM EST67.0013.3511.1511.65+5.20+63.80%5215212.89%
BYND220128P000680002022-01-28 10:51AM EST68.0013.7112.2012.90+7.11+107.73%2060264.84%
BYND220128P000685002022-01-27 10:33AM EST68.509.9012.1513.300.00-134319.53%
BYND220128P000690002022-01-28 11:34AM EST69.0013.7713.1514.05+4.74+52.49%369289.84%
BYND220128P000700002022-01-28 10:51AM EST70.0015.2514.1514.60+1.38+9.95%1669242.97%
BYND220128P000710002022-01-28 11:10AM EST71.0016.8014.9015.95+9.10+118.18%148272.66%
BYND220128P000720002022-01-28 11:11AM EST72.0017.1216.0517.35+6.66+63.67%254352.73%
BYND220128P000730002022-01-27 2:10PM EST73.0012.2716.9518.00-3.23-20.84%917312.50%
BYND220128P000740002022-01-27 11:41AM EST74.0019.7517.4019.55+5.00+33.90%114324.61%
BYND220128P000750002022-01-27 3:18PM EST75.0019.0019.0520.300.00-1234387.11%
BYND220128P000760002022-01-28 11:16AM EST76.0021.2120.1021.30+7.34+52.92%1221405.47%
BYND220128P000770002022-01-24 2:35PM EST77.0016.8021.0522.450.00-2615428.52%
BYND220128P000780002022-01-27 9:42AM EST78.0018.1121.8523.050.00-211361.72%
BYND220128P000790002022-01-24 1:57PM EST79.0018.7022.7024.600.00-417430.47%
BYND220128P000800002022-01-28 11:10AM EST80.0025.3023.9025.15+1.95+8.35%915407.81%
BYND220128P000810002022-01-13 2:47PM EST81.0010.6524.9026.550.00-1317471.09%
BYND220128P000820002022-01-26 12:42PM EST82.0028.2025.5527.45+9.48+50.64%13421.09%
BYND220128P000830002022-01-28 10:01AM EST83.0028.6527.1028.40+8.01+38.81%259499.22%
BYND220128P000840002022-01-21 11:06AM EST84.0022.2727.7029.400.00-12457.81%
BYND220128P000850002022-01-28 10:32AM EST85.0031.0828.8030.50+8.04+34.90%119496.09%
BYND220128P000860002022-01-28 10:34AM EST86.0032.2030.1031.15+11.85+58.23%917500.00%
BYND220128P000870002022-01-27 2:10PM EST87.0024.1830.6032.50-5.23-17.78%911487.50%
BYND220128P000900002022-01-27 3:52PM EST90.0033.2733.8535.350.00-1112532.03%
BYND220128P000950002022-01-27 3:35PM EST95.0038.4839.0040.350.00-45599.61%
BYND220128P001000002022-01-25 9:39AM EST100.0038.1843.7545.350.00-24602.34%
BYND220128P001100002022-01-27 12:42PM EST110.0052.5953.8555.500.00-415721.09%