Australia markets open in 6 hours 16 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.22-0.05 (-0.04%)
As of 1:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924C000700002021-09-20 12:09AM EDT70.0034.9041.9042.700.00--0200.78%
BYND210924C000750002021-09-20 9:52AM EDT75.0037.9037.0537.650.00-20187.11%
BYND210924C000800002021-09-20 11:49AM EDT80.0033.5731.9032.500.00-11182.81%
BYND210924C000850002021-09-14 10:25AM EDT85.0027.5527.0527.600.00-15130.86%
BYND210924C000900002021-09-21 11:22AM EDT90.0022.5522.2522.70+0.95+4.40%5395125.59%
BYND210924C000950002021-09-20 11:49AM EDT95.0018.5717.0517.550.00-4880.86%
BYND210924C000980002021-09-21 10:17AM EDT98.0014.7013.9514.65+6.30+75.00%1167.77%
BYND210924C000990002021-09-21 10:30AM EDT99.0013.8013.0513.65-0.40-2.82%21969.14%
BYND210924C001000002021-09-21 10:11AM EDT100.0013.1212.0012.60-0.68-4.93%23259.18%
BYND210924C001020002021-09-21 12:16PM EDT102.0010.9510.0510.75+0.13+1.20%1559.38%
BYND210924C001030002021-09-20 2:31PM EDT103.009.789.109.850.00-85159.28%
BYND210924C001040002021-09-21 10:01AM EDT104.008.758.208.70-1.10-11.17%14052.73%
BYND210924C001050002021-09-21 10:41AM EDT105.009.147.407.90+2.04+28.73%419256.93%
BYND210924C001060002021-09-21 11:28AM EDT106.006.626.456.95-0.63-8.69%14253.08%
BYND210924C001070002021-09-20 3:46PM EDT107.005.785.556.100.00-415951.27%
BYND210924C001080002021-09-20 3:46PM EDT108.005.034.855.150.00-832850.00%
BYND210924C001090002021-09-21 11:45AM EDT109.004.654.154.45+0.60+14.81%1414950.83%
BYND210924C001100002021-09-21 12:54PM EDT110.003.403.453.75-0.65-16.05%6551450.05%
BYND210924C001110002021-09-21 11:53AM EDT111.003.092.853.10+0.19+6.55%3740452.39%
BYND210924C001120002021-09-21 1:17PM EDT112.002.322.232.49-0.48-17.14%1971,21850.78%
BYND210924C001130002021-09-21 1:28PM EDT113.001.951.751.98-0.42-17.72%52752649.95%
BYND210924C001140002021-09-21 12:53PM EDT114.001.401.361.56-0.53-27.46%63950149.61%
BYND210924C001150002021-09-21 1:27PM EDT115.001.161.161.18-0.45-27.95%1,6191,73748.68%
BYND210924C001160002021-09-21 1:13PM EDT116.000.880.830.98-0.37-29.60%23759550.64%
BYND210924C001170002021-09-21 1:12PM EDT117.000.650.660.75-0.39-37.50%22664750.73%
BYND210924C001180002021-09-21 12:51PM EDT118.000.570.520.61-0.27-32.14%6132050.78%
BYND210924C001190002021-09-21 1:08PM EDT119.000.450.420.46-0.26-36.62%8049151.56%
BYND210924C001200002021-09-21 1:12PM EDT120.000.340.330.39-0.19-35.85%8173,61753.22%
BYND210924C001210002021-09-21 1:21PM EDT121.000.280.290.30-0.15-34.88%8349754.79%
BYND210924C001220002021-09-21 1:21PM EDT122.000.250.240.26-0.12-32.43%4450956.64%
BYND210924C001230002021-09-21 10:17AM EDT123.000.240.200.23-0.07-22.58%4517058.69%
BYND210924C001240002021-09-21 1:25PM EDT124.000.180.180.20-0.10-35.71%4218460.94%
BYND210924C001250002021-09-21 1:15PM EDT125.000.160.150.17-0.03-15.79%34380462.50%
BYND210924C001260002021-09-21 12:52PM EDT126.000.130.130.16-0.04-23.53%98664.84%
BYND210924C001270002021-09-21 11:37AM EDT127.000.150.110.13-0.02-11.76%299966.02%
BYND210924C001300002021-09-21 12:28PM EDT130.000.080.070.090.00-2152170.90%
BYND210924C001350002021-09-21 12:17PM EDT135.000.040.040.05+0.01+33.33%1132478.91%
BYND210924C001400002021-09-21 12:23PM EDT140.000.030.020.030.00-5231885.94%
BYND210924C001450002021-09-20 10:08AM EDT145.000.080.000.030.00-1218192.19%
BYND210924C001500002021-09-21 10:26AM EDT150.000.020.000.030.00-1154103.13%
BYND210924C001550002021-09-21 10:55AM EDT155.000.010.000.03-0.02-66.67%364112.50%
BYND210924C001600002021-09-21 11:09AM EDT160.000.010.000.020.00-130118.75%
BYND210924C001650002021-09-20 9:58AM EDT165.000.020.000.030.00-544132.81%
BYND210924C001700002021-09-14 11:05AM EDT170.000.040.000.030.00-139140.63%
BYND210924C001750002021-09-14 11:06AM EDT175.000.030.000.030.00-34150.00%
BYND210924C001800002021-09-20 9:39AM EDT180.000.040.000.030.00-114157.81%
BYND210924C001850002021-09-13 12:40PM EDT185.000.060.000.050.00-110175.00%
BYND210924C001900002021-09-14 9:40AM EDT190.000.030.000.010.00-67156.25%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210924P000600002021-09-03 9:41AM EDT60.000.060.000.010.00-152193.75%
BYND210924P000650002021-09-08 10:46AM EDT65.000.060.000.050.00-114199.22%
BYND210924P000700002021-09-17 9:36AM EDT70.000.010.000.030.00-14165.63%
BYND210924P000750002021-09-17 9:35AM EDT75.000.030.000.030.00-164143.75%
BYND210924P000800002021-09-16 1:44PM EDT80.000.050.000.040.00-8126125.78%
BYND210924P000850002021-09-20 9:40AM EDT85.000.120.000.030.00-13214101.56%
BYND210924P000900002021-09-21 10:40AM EDT90.000.010.010.08-0.03-75.00%526894.53%
BYND210924P000950002021-09-21 1:23PM EDT95.000.050.040.06-0.01-16.67%5131375.00%
BYND210924P000980002021-09-21 10:49AM EDT98.000.090.070.10-0.04-30.77%12246568.36%
BYND210924P000990002021-09-21 9:38AM EDT99.000.080.090.12-0.10-55.56%19966.60%
BYND210924P001000002021-09-21 1:09PM EDT100.000.110.100.13-0.05-31.25%2411,20263.09%
BYND210924P001010002021-09-21 12:40PM EDT101.000.130.130.15-0.10-43.48%2317660.94%
BYND210924P001020002021-09-21 10:59AM EDT102.000.170.160.19-0.15-46.87%3845559.08%
BYND210924P001030002021-09-21 12:37PM EDT103.000.190.200.25-0.27-58.70%364557.52%
BYND210924P001040002021-09-21 1:12PM EDT104.000.270.260.30-0.20-42.55%57458755.47%
BYND210924P001050002021-09-21 1:25PM EDT105.000.350.320.37-0.31-46.97%1,1801,46053.32%
BYND210924P001060002021-09-21 1:12PM EDT106.000.460.420.49-0.31-40.26%14236852.15%
BYND210924P001070002021-09-21 1:21PM EDT107.000.580.520.59-0.69-54.33%1,11756550.78%
BYND210924P001080002021-09-21 1:28PM EDT108.000.700.690.72-0.48-40.68%13352948.29%
BYND210924P001090002021-09-21 12:57PM EDT109.001.030.921.05-0.38-26.95%3026550.05%
BYND210924P001100002021-09-21 1:26PM EDT110.001.281.221.35-0.47-26.86%36899649.37%
BYND210924P001110002021-09-21 11:33AM EDT111.001.621.561.76-0.73-31.06%6336949.76%
BYND210924P001120002021-09-21 1:25PM EDT112.002.151.982.22-0.45-17.31%25525049.76%
BYND210924P001130002021-09-21 1:27PM EDT113.002.552.512.77-0.97-27.56%30116750.20%
BYND210924P001140002021-09-21 12:55PM EDT114.003.353.003.35-0.78-18.89%1714049.85%
BYND210924P001150002021-09-21 12:10PM EDT115.003.653.654.05-0.75-17.05%1427750.78%
BYND210924P001160002021-09-21 11:04AM EDT116.004.604.404.70-0.50-9.80%23449.12%
BYND210924P001170002021-09-21 11:01AM EDT117.005.305.305.65-0.55-9.40%45654.10%
BYND210924P001180002021-09-21 10:36AM EDT118.005.716.056.55-0.44-7.15%12057.13%
BYND210924P001190002021-09-20 11:58AM EDT119.007.207.007.400.00-31150.83%
BYND210924P001200002021-09-21 12:53PM EDT120.008.377.808.15+0.54+6.90%120553.61%
BYND210924P001210002021-09-20 12:09AM EDT121.008.758.709.250.00--18362.40%
BYND210924P001220002021-09-21 10:04AM EDT122.008.709.6510.15-0.68-7.25%27629062.70%
BYND210924P001230002021-09-20 2:25PM EDT123.0011.2010.7511.200.00-103757.42%
BYND210924P001240002021-09-20 9:51AM EDT124.0011.8511.6012.150.00-23153.13%
BYND210924P001250002021-09-21 12:44PM EDT125.0012.7612.6512.95-0.02-0.16%716163.28%
BYND210924P001260002021-09-20 12:09AM EDT126.0016.6513.6514.150.00--762.50%
BYND210924P001270002021-09-21 9:48AM EDT127.0014.4214.5015.25-0.18-1.23%21563.28%
BYND210924P001300002021-09-21 12:21PM EDT130.0017.5517.5018.10-0.27-1.52%2311958.59%
BYND210924P001350002021-09-21 10:18AM EDT135.0022.7522.5022.95-0.05-0.22%122697.07%
BYND210924P001400002021-09-20 12:02PM EDT140.0027.3727.5528.150.00-61097.66%
BYND210924P001450002021-09-17 1:57PM EDT145.0031.0232.4033.000.00-1118132.23%
BYND210924P001500002021-09-20 12:46PM EDT150.0037.3837.4038.100.00-14156.05%
BYND210924P001550002021-09-21 10:06AM EDT155.0041.5542.4043.10-0.35-0.84%14169.92%
BYND210924P001600002021-09-01 3:44PM EDT160.0039.5047.5048.250.00-68151.95%
BYND210924P001700002021-09-03 9:33AM EDT170.0052.6657.3558.150.00-32212.70%
BYND210924P001900002021-09-20 12:09AM EDT190.0085.0077.5078.050.00--3244.53%