Australia markets open in 8 hours 12 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.34-1.08 (-4.25%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701C000120002022-06-22 10:13AM EDT12.0014.1012.4012.800.00--0414.06%
BYND220701C000170002022-06-24 3:45PM EDT17.008.507.407.750.00-11231.25%
BYND220701C000180002022-06-24 3:47PM EDT18.007.546.356.750.00-25196.09%
BYND220701C000190002022-06-16 10:38AM EDT19.005.405.255.800.00-60162.50%
BYND220701C000200002022-06-24 1:40PM EDT20.004.744.354.700.00-11136.33%
BYND220701C000205002022-06-23 9:46AM EDT20.504.703.854.250.00-33128.13%
BYND220701C000210002022-06-23 9:56AM EDT21.004.153.403.800.00-125123.44%
BYND220701C000215002022-06-24 1:15PM EDT21.503.353.003.150.00-102103105.86%
BYND220701C000220002022-06-27 10:07AM EDT22.003.802.612.80+0.43+12.76%2231109.77%
BYND220701C000225002022-06-23 2:28PM EDT22.503.802.212.370.00-839104.49%
BYND220701C000230002022-06-27 10:53AM EDT23.001.971.862.00-0.47-19.26%14258102.93%
BYND220701C000235002022-06-27 9:32AM EDT23.502.131.531.64-0.01-0.47%218599.80%
BYND220701C000240002022-06-27 11:15AM EDT24.001.301.251.36-0.60-31.58%118499.90%
BYND220701C000245002022-06-27 11:17AM EDT24.501.040.991.08-0.60-36.59%2122697.66%
BYND220701C000250002022-06-27 11:28AM EDT25.000.840.770.85-0.53-38.69%8528996.29%
BYND220701C000255002022-06-27 10:48AM EDT25.500.700.600.65-0.39-35.78%7420595.51%
BYND220701C000260002022-06-27 11:30AM EDT26.000.510.460.52-0.39-43.33%1,99813396.29%
BYND220701C000265002022-06-27 11:28AM EDT26.500.380.340.39-0.30-44.12%12714595.51%
BYND220701C000270002022-06-27 11:29AM EDT27.000.310.300.32-0.23-42.59%833727100.20%
BYND220701C000275002022-06-27 10:50AM EDT27.500.240.200.27-0.18-42.86%7781100.39%
BYND220701C000280002022-06-27 11:14AM EDT28.000.200.160.19-0.13-39.39%986285100.39%
BYND220701C000285002022-06-27 10:38AM EDT28.500.190.130.16-0.06-24.00%4561103.52%
BYND220701C000290002022-06-27 11:02AM EDT29.000.130.110.14-0.06-31.58%36642107.81%
BYND220701C000295002022-06-27 11:04AM EDT29.500.120.090.12+0.01+9.09%11124110.55%
BYND220701C000300002022-06-27 11:26AM EDT30.000.090.080.10-0.02-18.18%8311,879114.06%
BYND220701C000305002022-06-27 9:46AM EDT30.500.070.070.10-0.02-22.22%131119.53%
BYND220701C000310002022-06-27 11:28AM EDT31.000.060.070.07-0.02-25.00%7231121.09%
BYND220701C000315002022-06-27 9:59AM EDT31.500.140.050.06+0.03+27.27%30179121.88%
BYND220701C000320002022-06-27 10:18AM EDT32.000.060.040.07+0.02+50.00%34186127.34%
BYND220701C000325002022-06-27 10:06AM EDT32.500.050.040.05+0.01+25.00%413128.91%
BYND220701C000330002022-06-27 10:50AM EDT33.000.040.040.05+0.02+100.00%203308134.38%
BYND220701C000335002022-06-27 11:12AM EDT33.500.040.030.050.00-61102137.50%
BYND220701C000340002022-06-24 2:48PM EDT34.000.030.030.050.00-21199142.19%
BYND220701C000345002022-06-23 11:24AM EDT34.500.080.020.050.00--65144.53%
BYND220701C000350002022-06-27 11:11AM EDT35.000.030.020.04+0.01+50.00%2378146.09%
BYND220701C000355002022-06-27 9:45AM EDT35.500.030.020.04+0.01+50.00%81150.78%
BYND220701C000360002022-06-27 9:44AM EDT36.000.020.010.03-0.03-60.00%413146.88%
BYND220701C000370002022-06-27 11:09AM EDT37.000.030.020.03-0.05-62.50%3017160.94%
BYND220701C000380002022-06-24 1:13PM EDT38.000.010.010.03-0.01-50.00%223164.06%
BYND220701C000390002022-06-23 11:55AM EDT39.000.030.010.030.00-155171.88%
BYND220701C000400002022-06-27 11:13AM EDT40.000.020.010.030.00-28205179.69%
BYND220701C000450002022-06-23 1:19PM EDT45.000.020.000.030.00-657209.38%
BYND220701C000500002022-06-27 10:24AM EDT50.000.020.000.030.00-15170237.50%
BYND220701C000550002022-06-24 1:16PM EDT55.000.080.000.030.00-19265.63%
BYND220701C000600002022-06-24 10:37AM EDT60.000.010.000.010.00-5051262.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701P000040002022-05-18 11:21AM EDT4.000.060.000.030.00--1625.00%
BYND220701P000050002022-06-22 1:39PM EDT5.000.030.000.020.00-15525.00%
BYND220701P000060002022-06-16 11:50AM EDT6.000.010.000.010.00-1020425.00%
BYND220701P000070002022-06-16 11:38AM EDT7.000.020.000.020.00-320349412.50%
BYND220701P000080002022-06-16 11:36AM EDT8.000.030.000.020.00-9601,920375.00%
BYND220701P000090002022-06-16 3:24PM EDT9.000.050.000.020.00-8226337.50%
BYND220701P000100002022-06-21 11:02AM EDT10.000.020.000.010.00-243242275.00%
BYND220701P000110002022-06-21 11:30AM EDT11.000.030.000.030.00-242244284.38%
BYND220701P000120002022-06-23 12:21PM EDT12.000.010.000.030.00-1376256.25%
BYND220701P000130002022-06-23 12:20PM EDT13.000.010.000.040.00-1119237.50%
BYND220701P000140002022-06-21 2:31PM EDT14.000.050.000.030.00-840203.13%
BYND220701P000150002022-06-24 3:53PM EDT15.000.020.000.050.00-301,458193.75%
BYND220701P000160002022-06-27 10:15AM EDT16.000.010.000.05-0.01-50.00%5126170.31%
BYND220701P000170002022-06-23 1:42PM EDT17.000.050.010.030.00-11123143.75%
BYND220701P000175002022-06-27 11:13AM EDT17.500.030.020.04-0.01-25.00%2077142.19%
BYND220701P000180002022-06-27 10:28AM EDT18.000.050.030.050.00-10291137.50%
BYND220701P000185002022-06-27 11:17AM EDT18.500.050.050.070.00-12183136.72%
BYND220701P000190002022-06-27 11:23AM EDT19.000.080.070.08+0.01+14.29%2769131.25%
BYND220701P000195002022-06-27 11:18AM EDT19.500.100.090.120.00-1152129.69%
BYND220701P000200002022-06-27 10:59AM EDT20.000.170.120.15+0.06+54.55%107839125.39%
BYND220701P000205002022-06-27 10:26AM EDT20.500.180.170.22+0.04+28.57%295125.39%
BYND220701P000210002022-06-27 11:17AM EDT21.000.250.220.25+0.05+25.00%69206119.14%
BYND220701P000215002022-06-27 11:32AM EDT21.500.320.280.35+0.08+33.33%3332117.58%
BYND220701P000220002022-06-27 11:29AM EDT22.000.380.370.44+0.04+11.76%1311,781114.65%
BYND220701P000225002022-06-27 11:14AM EDT22.500.540.490.55+0.14+35.00%194255112.31%
BYND220701P000230002022-06-27 11:32AM EDT23.000.690.660.71+0.18+35.29%142525112.50%
BYND220701P000235002022-06-27 11:28AM EDT23.500.830.820.88+0.20+31.75%14154109.77%
BYND220701P000240002022-06-27 11:05AM EDT24.001.051.021.11+0.24+29.63%121828108.79%
BYND220701P000245002022-06-27 10:59AM EDT24.501.281.271.35+0.31+31.96%59110107.81%
BYND220701P000250002022-06-27 11:25AM EDT25.001.621.551.65+0.40+32.79%102267107.91%
BYND220701P000255002022-06-27 10:35AM EDT25.501.911.872.01+0.48+33.57%2966109.77%
BYND220701P000260002022-06-27 10:45AM EDT26.002.362.222.34+0.57+31.84%43142109.18%
BYND220701P000265002022-06-27 10:19AM EDT26.502.212.602.73-0.20-8.30%292110.74%
BYND220701P000270002022-06-27 10:17AM EDT27.002.602.963.15-0.25-8.77%5163110.35%
BYND220701P000275002022-06-24 11:35AM EDT27.502.963.403.700.00-319120.51%
BYND220701P000280002022-06-27 10:02AM EDT28.002.893.904.100.00-1925124.41%
BYND220701P000285002022-06-27 10:02AM EDT28.503.304.354.55+0.55+20.00%910127.15%
BYND220701P000290002022-06-27 10:02AM EDT29.003.754.805.10-0.30-7.41%1125136.13%
BYND220701P000295002022-06-24 3:36PM EDT29.504.605.205.500.00-58128.13%
BYND220701P000300002022-06-27 10:10AM EDT30.004.955.806.00-0.15-2.94%336144.92%
BYND220701P000305002022-06-24 11:06AM EDT30.504.906.256.550.00-31152.73%
BYND220701P000310002022-06-24 3:29PM EDT31.006.196.707.000.00-1018150.78%
BYND220701P000320002022-06-24 9:33AM EDT32.006.077.758.050.00-112175.00%
BYND220701P000330002022-06-15 1:45PM EDT33.008.828.659.000.00-3421172.66%
BYND220701P000335002022-06-24 11:21AM EDT33.508.509.159.450.00-11172.66%
BYND220701P000340002022-06-23 3:26PM EDT34.009.809.7010.00+1.42+16.95%15191.02%
BYND220701P000350002022-06-24 2:22PM EDT35.0010.8010.7010.90+0.62+6.09%1754190.63%
BYND220701P000370002022-06-21 12:55PM EDT37.0012.2512.6513.050.00-110225.78%
BYND220701P000380002022-06-24 2:26PM EDT38.0013.2713.5514.100.00-141229.69%
BYND220701P000390002022-06-24 12:45PM EDT39.0014.5014.6515.000.00-18239.84%
BYND220701P000400002022-06-24 10:28AM EDT40.0013.4215.5516.000.00-19233.59%
BYND220701P000450002022-06-24 1:01PM EDT45.0020.4520.5520.950.00-213264.84%
BYND220701P000500002022-06-24 12:51PM EDT50.0025.5525.4526.200.00-328331.25%
BYND220701P000550002022-06-17 10:00AM EDT55.0030.7030.3531.350.00-151373.44%
BYND220701P000600002022-06-27 11:02AM EDT60.0035.8735.4036.30+1.93+5.69%618403.52%