Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220930C00005000 | 2022-09-20 1:29PM EDT | 5.00 | 11.40 | 8.90 | 9.50 | 0.00 | - | - | 0 | 962.50% |
| BYND220930C00010000 | 2022-09-30 10:09AM EDT | 10.00 | 4.32 | 4.00 | 4.40 | -0.03 | -0.69% | 4 | 45 | 362.50% |
| BYND220930C00012000 | 2022-09-30 1:33PM EDT | 12.00 | 2.48 | 1.90 | 2.53 | -1.22 | -32.97% | 1 | 11 | 215.63% |
| BYND220930C00012500 | 2022-09-30 1:30PM EDT | 12.50 | 1.97 | 1.47 | 1.99 | -1.32 | -40.12% | 6 | 34 | 185.94% |
| BYND220930C00013000 | 2022-09-30 3:19PM EDT | 13.00 | 1.32 | 1.00 | 1.23 | -0.17 | -11.41% | 31 | 38 | 140.63% |
| BYND220930C00013500 | 2022-09-30 3:23PM EDT | 13.50 | 0.85 | 0.58 | 0.74 | -0.87 | -50.58% | 3 | 63 | 100.00% |
| BYND220930C00014000 | 2022-09-30 3:55PM EDT | 14.00 | 0.18 | 0.11 | 0.29 | -0.49 | -73.13% | 146 | 210 | 65.63% |
| BYND220930C00014500 | 2022-09-30 3:26PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | -0.35 | -94.59% | 880 | 163 | 39.06% |
| BYND220930C00015000 | 2022-09-30 3:27PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | -0.14 | -82.35% | 2,991 | 660 | 56.25% |
| BYND220930C00015500 | 2022-09-30 3:19PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 577 | 787 | 84.38% |
| BYND220930C00016000 | 2022-09-30 3:45PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1,537 | 1,963 | 121.88% |
| BYND220930C00016500 | 2022-09-30 2:14PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 47 | 571 | 143.75% |
| BYND220930C00017000 | 2022-09-30 3:19PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 173 | 1,376 | 150.00% |
| BYND220930C00017500 | 2022-09-30 3:56PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 1,277 | 175.00% |
| BYND220930C00018000 | 2022-09-30 3:46PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,479 | 212.50% |
| BYND220930C00018500 | 2022-09-29 3:37PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 769 | 231.25% |
| BYND220930C00019000 | 2022-09-30 3:19PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,575 | 231.25% |
| BYND220930C00019500 | 2022-09-30 2:57PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 384 | 268.75% |
| BYND220930C00020000 | 2022-09-30 3:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,694 | 262.50% |
| BYND220930C00020500 | 2022-09-28 1:44PM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 571 | 325.00% |
| BYND220930C00021000 | 2022-09-28 2:40PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 1,015 | 300.00% |
| BYND220930C00021500 | 2022-09-28 3:33PM EDT | 21.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 81 | 375.00% |
| BYND220930C00022000 | 2022-09-30 12:51PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 33 | 514 | 375.00% |
| BYND220930C00022500 | 2022-09-28 3:36PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 752 | 337.50% |
| BYND220930C00023000 | 2022-09-30 3:19PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 876 | 350.00% |
| BYND220930C00023500 | 2022-09-27 9:46AM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 744 | 375.00% |
| BYND220930C00024000 | 2022-09-28 3:24PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 527 | 437.50% |
| BYND220930C00024500 | 2022-09-26 3:02PM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 450.00% |
| BYND220930C00025000 | 2022-09-28 11:57AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 994 | 400.00% |
| BYND220930C00025500 | 2022-09-28 9:43AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 475.00% |
| BYND220930C00026000 | 2022-09-23 3:48PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 126 | 525.00% |
| BYND220930C00026500 | 2022-09-22 10:18AM EDT | 26.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 145 | 500.00% |
| BYND220930C00027000 | 2022-09-30 3:19PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 267 | 512.50% |
| BYND220930C00027500 | 2022-09-22 9:46AM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 325 | 525.00% |
| BYND220930C00028000 | 2022-09-28 11:49AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 153 | 537.50% |
| BYND220930C00028500 | 2022-09-23 1:21PM EDT | 28.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 97 | 618.75% |
| BYND220930C00029000 | 2022-09-21 11:55AM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 106 | 562.50% |
| BYND220930C00029500 | 2022-09-28 11:18AM EDT | 29.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 88 | 665.63% |
| BYND220930C00030000 | 2022-09-26 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,236 | 50.00% |
| BYND220930C00030500 | 2022-09-21 11:45AM EDT | 30.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 102 | 130 | 600.00% |
| BYND220930C00031000 | 2022-09-21 11:21AM EDT | 31.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 51 | 94 | 712.50% |
| BYND220930C00031500 | 2022-09-21 11:39AM EDT | 31.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 181 | 211 | 618.75% |
| BYND220930C00032000 | 2022-09-29 9:59AM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 170 | 650.00% |
| BYND220930C00032500 | 2022-09-21 3:49PM EDT | 32.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 25 | 30 | 737.50% |
| BYND220930C00033000 | 2022-09-21 9:57AM EDT | 33.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 31 | 52 | 718.75% |
| BYND220930C00033500 | 2022-09-21 10:13AM EDT | 33.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 768.75% |
| BYND220930C00034000 | 2022-09-23 2:39PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 42 | 600.00% |
| BYND220930C00034500 | 2022-09-19 10:50AM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 128 | 675.00% |
| BYND220930C00035000 | 2022-09-27 10:05AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 687.50% |
| BYND220930C00035500 | 2022-09-21 10:10AM EDT | 35.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 101 | 189 | 700.00% |
| BYND220930C00036000 | 2022-09-08 11:51AM EDT | 36.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 46 | 793.75% |
| BYND220930C00036500 | 2022-09-27 10:08AM EDT | 36.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 19 | 787.50% |
| BYND220930C00037000 | 2022-09-07 11:39AM EDT | 37.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 26 | 812.50% |
| BYND220930C00037500 | 2022-09-16 11:51AM EDT | 37.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 6 | 7 | 825.00% |
| BYND220930C00038000 | 2022-09-19 10:23AM EDT | 38.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 80 | 43 | 818.75% |
| BYND220930C00038500 | 2022-08-25 9:34AM EDT | 38.50 | 0.55 | 0.00 | 0.03 | 0.00 | - | 5 | 88 | 750.00% |
| BYND220930C00039000 | 2022-08-26 11:06AM EDT | 39.00 | 0.52 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 750.00% |
| BYND220930C00039500 | 2022-08-26 11:12AM EDT | 39.50 | 0.46 | 0.00 | 0.03 | 0.00 | - | 20 | 43 | 762.50% |
| BYND220930C00040000 | 2022-09-27 10:04AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 775.00% |
| BYND220930C00040500 | 2022-08-30 10:35AM EDT | 40.50 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 40 | 700.00% |
| BYND220930C00041000 | 2022-09-23 12:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 59 | 50.00% |
| BYND220930C00041500 | 2022-09-21 10:04AM EDT | 41.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 110 | 111 | 818.75% |
| BYND220930C00045000 | 2022-09-02 1:50PM EDT | 45.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 12 | 19 | 943.75% |
| BYND220930C00050000 | 2022-09-19 10:31AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 54 | 800.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220930P00005000 | 2022-09-29 9:59AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 128 | 750.00% |
| BYND220930P00010000 | 2022-09-29 3:40PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,184 | 275.00% |
| BYND220930P00010500 | 2022-09-30 3:00PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 250.00% |
| BYND220930P00011000 | 2022-09-29 1:01PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 174 | 212.50% |
| BYND220930P00011500 | 2022-09-27 3:28PM EDT | 11.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 22 | 209 | 175.00% |
| BYND220930P00012000 | 2022-09-30 11:30AM EDT | 12.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 514 | 181.25% |
| BYND220930P00012500 | 2022-09-30 11:08AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,093 | 575 | 112.50% |
| BYND220930P00013000 | 2022-09-30 2:50PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 912 | 1,131 | 81.25% |
| BYND220930P00013500 | 2022-09-30 3:40PM EDT | 13.50 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 145 | 281 | 68.75% |
| BYND220930P00014000 | 2022-09-30 3:59PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.21 | -95.45% | 449 | 727 | 31.25% |
| BYND220930P00014500 | 2022-09-30 3:58PM EDT | 14.50 | 0.35 | 0.20 | 0.52 | -0.08 | -18.60% | 462 | 460 | 110.16% |
| BYND220930P00015000 | 2022-09-30 3:59PM EDT | 15.00 | 0.85 | 0.74 | 0.91 | +0.13 | +18.06% | 724 | 1,449 | 114.06% |
| BYND220930P00015500 | 2022-09-30 3:00PM EDT | 15.50 | 1.31 | 1.21 | 1.40 | +0.11 | +9.17% | 314 | 618 | 148.44% |
| BYND220930P00016000 | 2022-09-30 3:52PM EDT | 16.00 | 1.82 | 1.70 | 1.99 | +0.24 | +15.19% | 122 | 372 | 131.25% |
| BYND220930P00016500 | 2022-09-30 3:36PM EDT | 16.50 | 2.21 | 2.31 | 2.42 | +0.16 | +7.80% | 65 | 294 | 182.81% |
| BYND220930P00017000 | 2022-09-30 3:30PM EDT | 17.00 | 2.63 | 2.72 | 2.95 | +0.18 | +7.35% | 344 | 444 | 150.00% |
| BYND220930P00017500 | 2022-09-30 1:33PM EDT | 17.50 | 3.00 | 3.30 | 3.55 | -0.10 | -3.23% | 115 | 661 | 293.75% |
| BYND220930P00018000 | 2022-09-30 3:43PM EDT | 18.00 | 3.75 | 3.80 | 3.95 | +0.15 | +4.17% | 73 | 197 | 275.00% |
| BYND220930P00018500 | 2022-09-30 3:10PM EDT | 18.50 | 4.20 | 4.30 | 4.45 | +1.09 | +35.05% | 53 | 389 | 296.88% |
| BYND220930P00019000 | 2022-09-30 3:00PM EDT | 19.00 | 4.84 | 4.80 | 4.95 | +0.29 | +6.37% | 18 | 75 | 321.88% |
| BYND220930P00019500 | 2022-09-28 11:55AM EDT | 19.50 | 3.69 | 5.15 | 5.60 | 0.00 | - | 4 | 27 | 343.75% |
| BYND220930P00020000 | 2022-09-30 3:24PM EDT | 20.00 | 5.64 | 5.80 | 6.05 | +0.22 | +4.06% | 160 | 247 | 421.88% |
| BYND220930P00020500 | 2022-09-30 2:09PM EDT | 20.50 | 6.20 | 6.10 | 6.70 | +1.13 | +22.29% | 6 | 28 | 418.75% |
| BYND220930P00021000 | 2022-09-30 10:23AM EDT | 21.00 | 6.45 | 6.70 | 6.95 | -0.15 | -2.27% | 5 | 83 | 490.63% |
| BYND220930P00021500 | 2022-09-30 12:08PM EDT | 21.50 | 7.07 | 7.25 | 7.50 | -0.08 | -1.12% | 1 | 5 | 425.00% |
| BYND220930P00022000 | 2022-09-30 3:43PM EDT | 22.00 | 7.77 | 7.65 | 8.15 | +1.45 | +22.94% | 1 | 30 | 478.13% |
| BYND220930P00022500 | 2022-09-30 10:19AM EDT | 22.50 | 8.05 | 8.15 | 8.55 | +0.10 | +1.26% | 1 | 33 | 406.25% |
| BYND220930P00023000 | 2022-09-30 12:19PM EDT | 23.00 | 8.63 | 8.80 | 8.95 | +1.29 | +17.57% | 1 | 325 | 478.13% |
| BYND220930P00023500 | 2022-09-21 9:30AM EDT | 23.50 | 7.46 | 9.15 | 9.70 | 0.00 | - | 1 | 1 | 565.63% |
| BYND220930P00024000 | 2022-09-30 3:53PM EDT | 24.00 | 9.80 | 9.60 | 10.15 | +0.60 | +6.52% | 4 | 32 | 512.50% |
| BYND220930P00025000 | 2022-09-30 3:53PM EDT | 25.00 | 10.75 | 10.75 | 10.95 | +1.39 | +14.85% | 12 | 35 | 481.25% |
| BYND220930P00025500 | 2022-09-23 12:01PM EDT | 25.50 | 10.30 | 11.25 | 11.50 | 0.00 | - | 2 | 2 | 556.25% |
| BYND220930P00026000 | 2022-09-29 3:34PM EDT | 26.00 | 11.62 | 11.60 | 12.20 | 0.00 | - | 2 | 4 | 615.63% |
| BYND220930P00026500 | 2022-09-28 11:57AM EDT | 26.50 | 10.60 | 12.10 | 12.60 | 0.00 | - | 1 | 2 | 525.00% |
| BYND220930P00027000 | 2022-09-30 12:19PM EDT | 27.00 | 12.69 | 12.55 | 13.20 | +1.36 | +12.00% | 3 | 7 | 600.00% |
| BYND220930P00027500 | 2022-09-29 3:41PM EDT | 27.50 | 13.09 | 13.20 | 13.55 | 0.00 | - | 2 | 70 | 612.50% |
| BYND220930P00028000 | 2022-09-30 3:53PM EDT | 28.00 | 13.76 | 13.75 | 14.00 | +0.61 | +4.64% | 7 | 8 | 628.13% |
| BYND220930P00028500 | 2022-09-23 11:51AM EDT | 28.50 | 13.25 | 14.20 | 14.55 | 0.00 | - | 1 | 2 | 640.63% |
| BYND220930P00029000 | 2022-09-30 3:07PM EDT | 29.00 | 14.71 | 14.60 | 14.95 | +3.91 | +36.20% | 4 | 3 | 768.75% |
| BYND220930P00029500 | 2022-09-30 3:08PM EDT | 29.50 | 15.25 | 15.20 | 15.60 | +0.50 | +3.39% | 9 | 11 | 712.50% |
| BYND220930P00030000 | 2022-09-30 3:12PM EDT | 30.00 | 15.78 | 15.80 | 15.95 | +0.46 | +3.00% | 6 | 2,480 | 678.13% |
| BYND220930P00030500 | 2022-09-26 12:51PM EDT | 30.50 | 15.77 | 16.10 | 16.55 | 0.00 | - | 5 | 0 | 909.38% |
| BYND220930P00031000 | 2022-09-30 3:44PM EDT | 31.00 | 16.76 | 16.70 | 17.05 | +0.51 | +3.14% | 1 | 1 | 700.00% |
| BYND220930P00031500 | 2022-09-29 12:23PM EDT | 31.50 | 16.90 | 17.05 | 17.65 | 0.00 | - | 5 | 18 | 637.50% |
| BYND220930P00032000 | 2022-09-30 3:06PM EDT | 32.00 | 17.74 | 17.60 | 18.05 | +1.48 | +9.10% | 4 | 7 | 950.00% |
| BYND220930P00032500 | 2022-09-30 2:52PM EDT | 32.50 | 18.30 | 18.20 | 18.55 | +0.53 | +2.98% | 4 | 6 | 737.50% |
| BYND220930P00033000 | 2022-09-30 1:44PM EDT | 33.00 | 18.61 | 18.80 | 19.05 | +1.46 | +8.51% | 2 | 421 | 837.50% |
| BYND220930P00033500 | 2022-09-22 11:59AM EDT | 33.50 | 18.83 | 19.10 | 19.75 | 0.00 | - | 2 | 0 | 846.88% |
| BYND220930P00034000 | 2022-09-30 1:19PM EDT | 34.00 | 19.58 | 19.70 | 20.05 | +1.11 | +6.01% | 4 | 25 | 768.75% |
| BYND220930P00034500 | 2022-09-27 11:43AM EDT | 34.50 | 19.90 | 20.15 | 20.65 | 0.00 | - | 1 | 2 | 831.25% |
| BYND220930P00035000 | 2022-09-30 3:39PM EDT | 35.00 | 20.74 | 20.75 | 21.00 | +0.07 | +0.34% | 2 | 11 | 787.50% |
| BYND220930P00035500 | 2022-09-14 1:00PM EDT | 35.50 | 15.45 | 21.00 | 21.95 | 0.00 | - | 4 | 9 | 959.38% |
| BYND220930P00036000 | 2022-09-22 11:18AM EDT | 36.00 | 21.26 | 21.60 | 22.20 | 0.00 | - | 1 | 5 | 859.38% |
| BYND220930P00036500 | 2022-09-30 10:52AM EDT | 36.50 | 21.97 | 22.25 | 22.45 | +0.59 | +2.76% | 1 | 10 | 737.50% |
| BYND220930P00037000 | 2022-09-29 9:35AM EDT | 37.00 | 21.87 | 22.65 | 22.95 | 0.00 | - | 1 | 3 | 959.38% |
| BYND220930P00037500 | 2022-08-16 3:14PM EDT | 37.50 | 6.60 | 17.85 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| BYND220930P00039000 | 2022-09-26 11:41AM EDT | 39.00 | 23.92 | 24.60 | 25.05 | 0.00 | - | 1 | 1 | 1,112.50% |
| BYND220930P00040000 | 2022-09-29 9:56AM EDT | 40.00 | 25.07 | 25.55 | 26.15 | 0.00 | - | 1 | 7 | 793.75% |
| BYND220930P00040500 | 2022-09-09 1:54PM EDT | 40.50 | 18.17 | 26.05 | 26.70 | 0.00 | - | 20 | 20 | 887.50% |
| BYND220930P00041000 | 2022-09-08 2:40PM EDT | 41.00 | 19.39 | 26.60 | 27.20 | 0.00 | - | 2 | 2 | 953.13% |
| BYND220930P00041500 | 2022-09-01 9:51AM EDT | 41.50 | 18.07 | 27.15 | 27.65 | 0.00 | - | 1 | 0 | 962.50% |
| BYND220930P00045000 | 2022-09-30 2:03PM EDT | 45.00 | 30.74 | 30.70 | 31.10 | +4.01 | +15.00% | 5 | 6 | 1,018.75% |
| BYND220930P00050000 | 2022-09-19 10:45AM EDT | 50.00 | 32.45 | 35.55 | 36.20 | 0.00 | - | 7 | 1 | 1,031.25% |
© 2022 Yahoo. All rights reserved.
