Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.17-0.26 (-1.80%)
At close: 04:00PM EDT
14.29 +0.12 (+0.85%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220930C000050002022-09-20 1:29PM EDT5.0011.408.909.500.00--0962.50%
BYND220930C000100002022-09-30 10:09AM EDT10.004.324.004.40-0.03-0.69%445362.50%
BYND220930C000120002022-09-30 1:33PM EDT12.002.481.902.53-1.22-32.97%111215.63%
BYND220930C000125002022-09-30 1:30PM EDT12.501.971.471.99-1.32-40.12%634185.94%
BYND220930C000130002022-09-30 3:19PM EDT13.001.321.001.23-0.17-11.41%3138140.63%
BYND220930C000135002022-09-30 3:23PM EDT13.500.850.580.74-0.87-50.58%363100.00%
BYND220930C000140002022-09-30 3:55PM EDT14.000.180.110.29-0.49-73.13%14621065.63%
BYND220930C000145002022-09-30 3:26PM EDT14.500.020.000.02-0.35-94.59%88016339.06%
BYND220930C000150002022-09-30 3:27PM EDT15.000.030.000.01-0.14-82.35%2,99166056.25%
BYND220930C000155002022-09-30 3:19PM EDT15.500.010.000.01-0.07-87.50%57778784.38%
BYND220930C000160002022-09-30 3:45PM EDT16.000.010.000.02-0.03-75.00%1,5371,963121.88%
BYND220930C000165002022-09-30 2:14PM EDT16.500.010.000.02-0.03-75.00%47571143.75%
BYND220930C000170002022-09-30 3:19PM EDT17.000.010.000.01-0.01-50.00%1731,376150.00%
BYND220930C000175002022-09-30 3:56PM EDT17.500.010.000.01-0.02-66.67%241,277175.00%
BYND220930C000180002022-09-30 3:46PM EDT18.000.010.000.020.00-41,479212.50%
BYND220930C000185002022-09-29 3:37PM EDT18.500.010.000.020.00-74769231.25%
BYND220930C000190002022-09-30 3:19PM EDT19.000.010.000.010.00-51,575231.25%
BYND220930C000195002022-09-30 2:57PM EDT19.500.010.000.020.00-6384268.75%
BYND220930C000200002022-09-30 3:39PM EDT20.000.010.000.010.00-93,694262.50%
BYND220930C000205002022-09-28 1:44PM EDT20.500.030.000.030.00-52571325.00%
BYND220930C000210002022-09-28 2:40PM EDT21.000.020.000.010.00-551,015300.00%
BYND220930C000215002022-09-28 3:33PM EDT21.500.030.000.040.00-681375.00%
BYND220930C000220002022-09-30 12:51PM EDT22.000.010.000.03-0.01-50.00%33514375.00%
BYND220930C000225002022-09-28 3:36PM EDT22.500.010.000.010.00-25752337.50%
BYND220930C000230002022-09-30 3:19PM EDT23.000.010.000.010.00-2876350.00%
BYND220930C000235002022-09-27 9:46AM EDT23.500.020.000.010.00-1744375.00%
BYND220930C000240002022-09-28 3:24PM EDT24.000.010.000.030.00-7527437.50%
BYND220930C000245002022-09-26 3:02PM EDT24.500.030.000.030.00-165450.00%
BYND220930C000250002022-09-28 11:57AM EDT25.000.010.000.010.00-1994400.00%
BYND220930C000255002022-09-28 9:43AM EDT25.500.020.000.030.00-121475.00%
BYND220930C000260002022-09-23 3:48PM EDT26.000.020.000.050.00-25126525.00%
BYND220930C000265002022-09-22 10:18AM EDT26.500.060.000.030.00-3145500.00%
BYND220930C000270002022-09-30 3:19PM EDT27.000.010.000.03-0.01-50.00%5267512.50%
BYND220930C000275002022-09-22 9:46AM EDT27.500.030.000.030.00-3325525.00%
BYND220930C000280002022-09-28 11:49AM EDT28.000.020.000.030.00-16153537.50%
BYND220930C000285002022-09-23 1:21PM EDT28.500.020.000.070.00-697618.75%
BYND220930C000290002022-09-21 11:55AM EDT29.000.030.000.030.00-3106562.50%
BYND220930C000295002022-09-28 11:18AM EDT29.500.010.000.090.00-388665.63%
BYND220930C000300002022-09-26 10:17AM EDT30.000.010.000.000.00-63,23650.00%
BYND220930C000305002022-09-21 11:45AM EDT30.500.030.000.030.00-102130600.00%
BYND220930C000310002022-09-21 11:21AM EDT31.000.030.000.100.00-5194712.50%
BYND220930C000315002022-09-21 11:39AM EDT31.500.030.000.030.00-181211618.75%
BYND220930C000320002022-09-29 9:59AM EDT32.000.010.000.040.00-4170650.00%
BYND220930C000325002022-09-21 3:49PM EDT32.500.030.000.090.00-2530737.50%
BYND220930C000330002022-09-21 9:57AM EDT33.000.050.000.070.00-3152718.75%
BYND220930C000335002022-09-21 10:13AM EDT33.500.040.000.100.00-1018768.75%
BYND220930C000340002022-09-23 2:39PM EDT34.000.020.000.010.00-742600.00%
BYND220930C000345002022-09-19 10:50AM EDT34.500.030.000.030.00-45128675.00%
BYND220930C000350002022-09-27 10:05AM EDT35.000.010.000.030.00-1119687.50%
BYND220930C000355002022-09-21 10:10AM EDT35.500.040.000.030.00-101189700.00%
BYND220930C000360002022-09-08 11:51AM EDT36.000.090.000.080.00-146793.75%
BYND220930C000365002022-09-27 10:08AM EDT36.500.010.000.070.00-119787.50%
BYND220930C000370002022-09-07 11:39AM EDT37.000.100.000.080.00-226812.50%
BYND220930C000375002022-09-16 11:51AM EDT37.500.040.000.080.00-67825.00%
BYND220930C000380002022-09-19 10:23AM EDT38.000.040.000.070.00-8043818.75%
BYND220930C000385002022-08-25 9:34AM EDT38.500.550.000.030.00-588750.00%
BYND220930C000390002022-08-26 11:06AM EDT39.000.520.000.030.00-22750.00%
BYND220930C000395002022-08-26 11:12AM EDT39.500.460.000.030.00-2043762.50%
BYND220930C000400002022-09-27 10:04AM EDT40.000.010.000.030.00-1156775.00%
BYND220930C000405002022-08-30 10:35AM EDT40.500.180.000.010.00--40700.00%
BYND220930C000410002022-09-23 12:51PM EDT41.000.020.000.000.00-165950.00%
BYND220930C000415002022-09-21 10:04AM EDT41.500.030.000.040.00-110111818.75%
BYND220930C000450002022-09-02 1:50PM EDT45.000.110.000.080.00-1219943.75%
BYND220930C000500002022-09-19 10:31AM EDT50.000.020.000.010.00-2354800.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220930P000050002022-09-29 9:59AM EDT5.000.010.000.010.00-4128750.00%
BYND220930P000100002022-09-29 3:40PM EDT10.000.010.000.010.00-31,184275.00%
BYND220930P000105002022-09-30 3:00PM EDT10.500.010.000.010.00-2367250.00%
BYND220930P000110002022-09-29 1:01PM EDT11.000.010.000.010.00-52174212.50%
BYND220930P000115002022-09-27 3:28PM EDT11.500.040.000.010.00-22209175.00%
BYND220930P000120002022-09-30 11:30AM EDT12.000.010.000.04-0.01-50.00%10514181.25%
BYND220930P000125002022-09-30 11:08AM EDT12.500.010.000.01-0.01-50.00%1,093575112.50%
BYND220930P000130002022-09-30 2:50PM EDT13.000.010.000.01-0.05-83.33%9121,13181.25%
BYND220930P000135002022-09-30 3:40PM EDT13.500.010.010.03-0.11-91.67%14528168.75%
BYND220930P000140002022-09-30 3:59PM EDT14.000.010.010.03-0.21-95.45%44972731.25%
BYND220930P000145002022-09-30 3:58PM EDT14.500.350.200.52-0.08-18.60%462460110.16%
BYND220930P000150002022-09-30 3:59PM EDT15.000.850.740.91+0.13+18.06%7241,449114.06%
BYND220930P000155002022-09-30 3:00PM EDT15.501.311.211.40+0.11+9.17%314618148.44%
BYND220930P000160002022-09-30 3:52PM EDT16.001.821.701.99+0.24+15.19%122372131.25%
BYND220930P000165002022-09-30 3:36PM EDT16.502.212.312.42+0.16+7.80%65294182.81%
BYND220930P000170002022-09-30 3:30PM EDT17.002.632.722.95+0.18+7.35%344444150.00%
BYND220930P000175002022-09-30 1:33PM EDT17.503.003.303.55-0.10-3.23%115661293.75%
BYND220930P000180002022-09-30 3:43PM EDT18.003.753.803.95+0.15+4.17%73197275.00%
BYND220930P000185002022-09-30 3:10PM EDT18.504.204.304.45+1.09+35.05%53389296.88%
BYND220930P000190002022-09-30 3:00PM EDT19.004.844.804.95+0.29+6.37%1875321.88%
BYND220930P000195002022-09-28 11:55AM EDT19.503.695.155.600.00-427343.75%
BYND220930P000200002022-09-30 3:24PM EDT20.005.645.806.05+0.22+4.06%160247421.88%
BYND220930P000205002022-09-30 2:09PM EDT20.506.206.106.70+1.13+22.29%628418.75%
BYND220930P000210002022-09-30 10:23AM EDT21.006.456.706.95-0.15-2.27%583490.63%
BYND220930P000215002022-09-30 12:08PM EDT21.507.077.257.50-0.08-1.12%15425.00%
BYND220930P000220002022-09-30 3:43PM EDT22.007.777.658.15+1.45+22.94%130478.13%
BYND220930P000225002022-09-30 10:19AM EDT22.508.058.158.55+0.10+1.26%133406.25%
BYND220930P000230002022-09-30 12:19PM EDT23.008.638.808.95+1.29+17.57%1325478.13%
BYND220930P000235002022-09-21 9:30AM EDT23.507.469.159.700.00-11565.63%
BYND220930P000240002022-09-30 3:53PM EDT24.009.809.6010.15+0.60+6.52%432512.50%
BYND220930P000250002022-09-30 3:53PM EDT25.0010.7510.7510.95+1.39+14.85%1235481.25%
BYND220930P000255002022-09-23 12:01PM EDT25.5010.3011.2511.500.00-22556.25%
BYND220930P000260002022-09-29 3:34PM EDT26.0011.6211.6012.200.00-24615.63%
BYND220930P000265002022-09-28 11:57AM EDT26.5010.6012.1012.600.00-12525.00%
BYND220930P000270002022-09-30 12:19PM EDT27.0012.6912.5513.20+1.36+12.00%37600.00%
BYND220930P000275002022-09-29 3:41PM EDT27.5013.0913.2013.550.00-270612.50%
BYND220930P000280002022-09-30 3:53PM EDT28.0013.7613.7514.00+0.61+4.64%78628.13%
BYND220930P000285002022-09-23 11:51AM EDT28.5013.2514.2014.550.00-12640.63%
BYND220930P000290002022-09-30 3:07PM EDT29.0014.7114.6014.95+3.91+36.20%43768.75%
BYND220930P000295002022-09-30 3:08PM EDT29.5015.2515.2015.60+0.50+3.39%911712.50%
BYND220930P000300002022-09-30 3:12PM EDT30.0015.7815.8015.95+0.46+3.00%62,480678.13%
BYND220930P000305002022-09-26 12:51PM EDT30.5015.7716.1016.550.00-50909.38%
BYND220930P000310002022-09-30 3:44PM EDT31.0016.7616.7017.05+0.51+3.14%11700.00%
BYND220930P000315002022-09-29 12:23PM EDT31.5016.9017.0517.650.00-518637.50%
BYND220930P000320002022-09-30 3:06PM EDT32.0017.7417.6018.05+1.48+9.10%47950.00%
BYND220930P000325002022-09-30 2:52PM EDT32.5018.3018.2018.55+0.53+2.98%46737.50%
BYND220930P000330002022-09-30 1:44PM EDT33.0018.6118.8019.05+1.46+8.51%2421837.50%
BYND220930P000335002022-09-22 11:59AM EDT33.5018.8319.1019.750.00-20846.88%
BYND220930P000340002022-09-30 1:19PM EDT34.0019.5819.7020.05+1.11+6.01%425768.75%
BYND220930P000345002022-09-27 11:43AM EDT34.5019.9020.1520.650.00-12831.25%
BYND220930P000350002022-09-30 3:39PM EDT35.0020.7420.7521.00+0.07+0.34%211787.50%
BYND220930P000355002022-09-14 1:00PM EDT35.5015.4521.0021.950.00-49959.38%
BYND220930P000360002022-09-22 11:18AM EDT36.0021.2621.6022.200.00-15859.38%
BYND220930P000365002022-09-30 10:52AM EDT36.5021.9722.2522.45+0.59+2.76%110737.50%
BYND220930P000370002022-09-29 9:35AM EDT37.0021.8722.6522.950.00-13959.38%
BYND220930P000375002022-08-16 3:14PM EDT37.506.6017.8518.600.00-110.00%
BYND220930P000390002022-09-26 11:41AM EDT39.0023.9224.6025.050.00-111,112.50%
BYND220930P000400002022-09-29 9:56AM EDT40.0025.0725.5526.150.00-17793.75%
BYND220930P000405002022-09-09 1:54PM EDT40.5018.1726.0526.700.00-2020887.50%
BYND220930P000410002022-09-08 2:40PM EDT41.0019.3926.6027.200.00-22953.13%
BYND220930P000415002022-09-01 9:51AM EDT41.5018.0727.1527.650.00-10962.50%
BYND220930P000450002022-09-30 2:03PM EDT45.0030.7430.7031.10+4.01+15.00%561,018.75%
BYND220930P000500002022-09-19 10:45AM EDT50.0032.4535.5536.200.00-711,031.25%