BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230602C000075002023-05-11 9:51AM EDT7.503.352.702.990.00-10213.28%
BYND230602C000080002023-05-17 3:21PM EDT8.002.852.212.500.00--090.63%
BYND230602C000085002023-05-24 2:53PM EDT8.502.881.711.970.00-214141.41%
BYND230602C000090002023-05-26 3:58PM EDT9.001.351.301.45-0.36-21.05%47271.88%
BYND230602C000095002023-05-26 3:47PM EDT9.500.940.820.98-0.45-32.37%2259.38%
BYND230602C000100002023-05-26 3:47PM EDT10.000.600.550.60-0.26-30.23%4544471.88%
BYND230602C000105002023-05-26 3:59PM EDT10.500.350.320.35-0.34-49.28%1841,30076.17%
BYND230602C000110002023-05-26 3:58PM EDT11.000.180.180.21-0.21-53.85%4041,99782.03%
BYND230602C000115002023-05-26 3:59PM EDT11.500.110.100.13-0.14-56.00%22778387.50%
BYND230602C000120002023-05-26 3:54PM EDT12.000.080.060.08-0.08-50.00%21488493.75%
BYND230602C000125002023-05-26 3:08PM EDT12.500.060.040.06-0.03-33.33%81690102.34%
BYND230602C000130002023-05-26 3:58PM EDT13.000.040.020.04-0.04-50.00%104261106.25%
BYND230602C000135002023-05-26 11:37AM EDT13.500.030.010.03-0.03-50.00%311,023110.94%
BYND230602C000140002023-05-26 3:10PM EDT14.000.040.020.03+0.01+33.33%7541,018128.13%
BYND230602C000145002023-05-26 11:36AM EDT14.500.030.000.030.00-257128.13%
BYND230602C000150002023-05-26 3:29PM EDT15.000.040.000.08+0.01+33.33%164164.06%
BYND230602C000155002023-05-26 11:36AM EDT15.500.010.000.03-0.02-66.67%217150.00%
BYND230602C000160002023-05-18 12:56PM EDT16.000.060.000.030.00-19159.38%
BYND230602C000165002023-05-15 1:28PM EDT16.500.070.000.110.00-123207.81%
BYND230602C000170002023-05-23 1:02PM EDT17.000.040.000.070.00-537200.00%
BYND230602C000175002023-05-22 9:30AM EDT17.500.030.000.040.00-1622193.75%
BYND230602C000180002023-05-12 10:07AM EDT18.000.040.000.100.00-19232.81%
BYND230602C000185002023-05-01 9:33AM EDT18.500.330.000.100.00--2242.19%
BYND230602C000190002023-05-11 9:44AM EDT19.000.060.000.100.00--1250.00%
BYND230602C000195002023-04-27 1:37PM EDT19.500.440.000.100.00-155257.81%
BYND230602C000200002023-05-26 12:20PM EDT20.000.010.000.08-0.15-93.75%103256.25%
BYND230602C000210002023-05-09 2:22PM EDT21.000.110.000.090.00-20278.13%
BYND230602C000220002023-05-10 9:41AM EDT22.000.230.000.090.00--7290.63%
BYND230602C000225002023-04-19 11:57AM EDT22.500.220.000.030.00--11256.25%
BYND230602C000230002023-05-01 2:07PM EDT23.000.140.000.100.00-1012309.38%
BYND230602C000240002023-04-28 3:24PM EDT24.000.170.000.100.00-12321.88%
BYND230602C000250002023-04-24 3:12PM EDT25.000.060.000.050.00--4303.13%
BYND230602C000300002023-05-15 9:30AM EDT30.000.130.000.100.00-112387.50%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230602P000050002023-05-26 12:56PM EDT5.000.020.000.02-0.01-33.33%251250.00%
BYND230602P000070002023-05-19 2:54PM EDT7.000.030.000.030.00-33153.13%
BYND230602P000075002023-05-26 1:56PM EDT7.500.010.000.09-0.04-80.00%152159.38%
BYND230602P000080002023-05-26 3:38PM EDT8.000.020.010.03+0.01+100.00%34745112.50%
BYND230602P000085002023-05-26 3:34PM EDT8.500.030.030.040.00-152,910101.56%
BYND230602P000090002023-05-26 3:58PM EDT9.000.060.050.06-0.01-14.29%3261,24987.50%
BYND230602P000095002023-05-26 3:56PM EDT9.500.140.140.16+0.03+27.27%6301,45589.45%
BYND230602P000100002023-05-26 3:58PM EDT10.000.310.300.33+0.06+24.00%71889490.23%
BYND230602P000105002023-05-26 3:50PM EDT10.500.560.590.61+0.10+21.74%3743,61198.05%
BYND230602P000110002023-05-26 3:58PM EDT11.000.930.910.97+0.23+32.86%140319101.95%
BYND230602P000115002023-05-26 3:46PM EDT11.501.331.281.40+0.34+34.34%5297107.03%
BYND230602P000120002023-05-26 3:27PM EDT12.001.761.711.86+0.10+6.02%77355114.84%
BYND230602P000125002023-05-26 11:30AM EDT12.502.092.202.33+0.15+7.73%856127.73%
BYND230602P000130002023-05-26 3:27PM EDT13.002.722.712.90+0.17+6.67%925158.59%
BYND230602P000135002023-05-26 3:15PM EDT13.503.203.203.40+0.16+5.26%1654174.22%
BYND230602P000140002023-05-26 1:38PM EDT14.003.713.703.90+0.49+15.22%653189.84%
BYND230602P000145002023-05-24 2:17PM EDT14.504.154.204.30+0.65+18.57%131184.38%
BYND230602P000150002023-05-26 2:48PM EDT15.004.654.704.80+0.69+17.42%26357197.66%
BYND230602P000155002023-05-25 9:49AM EDT15.504.305.205.450.00-324241.41%
BYND230602P000160002023-05-26 1:35PM EDT16.005.685.705.80+0.43+8.19%211221.88%
BYND230602P000165002023-05-26 3:13PM EDT16.506.156.106.30+1.56+33.99%26203.13%
BYND230602P000170002023-05-26 1:35PM EDT17.006.656.606.85+0.35+5.56%56230.47%
BYND230602P000175002023-05-23 11:55AM EDT17.506.537.207.300.00-8791254.69%
BYND230602P000180002023-05-26 1:37PM EDT18.007.697.707.80-0.41-5.06%26265.63%
BYND230602P000195002023-05-23 12:15PM EDT19.508.559.109.500.00-23318.75%
BYND230602P000200002023-04-20 3:26PM EDT20.006.859.459.850.00--10100.00%
BYND230602P000205002023-05-17 9:53AM EDT20.5010.3610.1010.350.00--1293.75%
BYND230602P000225002023-04-27 12:11PM EDT22.509.2612.1012.300.00-23303.13%
BYND230602P000240002023-04-17 10:26AM EDT24.009.9512.9513.700.00--0323.44%
BYND230602P000300002023-05-25 2:49PM EDT30.0019.6019.6519.80+0.26+1.34%17412.50%