Australia markets open in 1 hour 28 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.43-0.02 (-0.12%)
At close: 04:00PM EST
16.37 -0.06 (-0.37%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203C000025002023-01-20 3:36PM EST2.5012.7013.8014.150.00-1000893.75%
BYND230203C000050002022-12-27 1:45PM EST5.007.1511.0011.350.00--10.00%
BYND230203C000075002023-01-13 1:42PM EST7.508.768.859.150.00--0418.75%
BYND230203C000090002022-12-28 11:25AM EST9.002.509.309.800.00--01,010.55%
BYND230203C000100002023-01-30 2:58PM EST10.006.606.306.600.00-353225.00%
BYND230203C000105002022-12-30 9:35AM EST10.501.677.858.450.00-20857.42%
BYND230203C000110002023-01-30 12:07PM EST11.006.755.255.600.00-10287.50%
BYND230203C000115002023-01-06 1:13PM EST11.502.044.755.100.00-10261.72%
BYND230203C000120002023-01-19 3:19PM EST12.002.144.304.600.00-1510151.56%
BYND230203C000125002023-01-30 1:41PM EST12.504.623.804.100.00-100134.38%
BYND230203C000130002023-01-31 9:47AM EST13.003.353.303.60-0.05-1.47%7108118.75%
BYND230203C000135002023-01-27 3:59PM EST13.505.102.803.100.00-20101.56%
BYND230203C000140002023-01-31 12:49PM EST14.002.452.262.84-0.06-2.39%16129.69%
BYND230203C000145002023-01-31 1:23PM EST14.501.871.632.10-0.23-10.95%2107121.88%
BYND230203C000150002023-01-31 3:27PM EST15.001.371.211.59-0.38-21.71%17222596.88%
BYND230203C000155002023-01-31 3:34PM EST15.501.041.031.21-0.20-16.13%1418679.69%
BYND230203C000160002023-01-31 3:59PM EST16.000.730.730.80-0.23-23.96%68570377.15%
BYND230203C000165002023-01-31 3:54PM EST16.500.570.520.60-0.09-13.64%54961986.33%
BYND230203C000170002023-01-31 3:59PM EST17.000.400.370.43-0.20-33.33%88595392.58%
BYND230203C000175002023-01-31 3:43PM EST17.500.260.290.31-0.22-45.83%1,069387100.39%
BYND230203C000180002023-01-31 3:58PM EST18.000.180.200.23-0.12-40.00%2,0523,090105.08%
BYND230203C000185002023-01-31 3:39PM EST18.500.160.130.16-0.13-44.83%533,124107.03%
BYND230203C000190002023-01-31 3:18PM EST19.000.130.100.14-0.05-27.78%942,574115.63%
BYND230203C000195002023-01-31 3:21PM EST19.500.130.070.13-0.02-13.33%961,698123.44%
BYND230203C000200002023-01-31 2:51PM EST20.000.110.050.100.00-3622,299127.34%
BYND230203C000205002023-01-30 2:31PM EST20.500.110.040.090.00-110203135.16%
BYND230203C000210002023-01-31 11:36AM EST21.000.040.050.10-0.05-55.56%79547150.78%
BYND230203C000215002023-01-31 3:09PM EST21.500.060.010.16-0.01-14.29%48322165.63%
BYND230203C000220002023-01-31 2:59PM EST22.000.050.000.200.00-77278182.81%
BYND230203C000225002023-01-31 3:09PM EST22.500.050.000.180.00-47127189.06%
BYND230203C000230002023-01-31 3:47PM EST23.000.020.010.05-0.02-50.00%76197162.50%
BYND230203C000235002023-01-30 2:34PM EST23.500.040.000.120.00-312323192.19%
BYND230203C000240002023-01-30 2:37PM EST24.000.030.000.230.00-50104228.91%
BYND230203C000245002023-01-31 2:20PM EST24.500.010.000.32-0.04-80.00%85256.25%
BYND230203C000250002023-01-31 2:21PM EST25.000.010.010.06-0.03-75.00%30843199.22%
BYND230203C000255002023-01-30 2:28PM EST25.500.030.000.080.00-57210.94%
BYND230203C000260002023-01-30 2:23PM EST26.000.020.001.950.00-6280475.78%
BYND230203C000270002023-01-30 12:18PM EST27.000.030.000.830.00-2145378.91%
BYND230203C000280002023-01-27 2:26PM EST28.000.180.000.750.00-3029386.33%
BYND230203C000285002023-01-30 12:34PM EST28.500.060.000.750.00-2623395.31%
BYND230203C000290002023-01-30 12:59PM EST29.000.050.000.200.00-100110303.13%
BYND230203C000295002023-01-27 3:53PM EST29.500.100.000.750.00-4848411.72%
BYND230203C000300002023-01-30 11:18AM EST30.000.020.000.020.00-110317228.13%
BYND230203C000305002023-01-27 12:32PM EST30.500.020.000.210.00-3030326.56%
BYND230203C000310002023-01-27 1:41PM EST31.000.190.000.210.00-1111332.81%
BYND230203C000315002023-01-27 3:12PM EST31.500.040.000.050.00-21271.88%
BYND230203C000320002023-01-27 3:07PM EST32.000.080.000.050.00-211211278.13%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230203P000050002023-01-25 9:32AM EST5.000.020.000.010.00-242425.00%
BYND230203P000070002023-01-24 12:50PM EST7.000.010.000.010.00-112908312.50%
BYND230203P000075002023-01-23 12:15PM EST7.500.010.000.010.00-231,096287.50%
BYND230203P000080002023-01-23 12:14PM EST8.000.090.000.010.00-113262.50%
BYND230203P000085002023-01-30 3:42PM EST8.500.010.000.010.00-1383250.00%
BYND230203P000090002023-01-20 9:54AM EST9.000.070.000.750.00-533495.31%
BYND230203P000095002023-01-09 2:58PM EST9.500.210.000.020.00-24225.00%
BYND230203P000100002023-01-30 11:19AM EST10.000.010.000.010.00-1173187.50%
BYND230203P000105002023-01-31 1:43PM EST10.500.010.000.01-0.03-75.00%2598175.00%
BYND230203P000110002023-01-31 12:58PM EST11.000.010.000.02-0.04-80.00%2292168.75%
BYND230203P000115002023-01-30 10:24AM EST11.500.010.000.020.00-28153153.13%
BYND230203P000120002023-01-30 12:50PM EST12.000.010.010.020.00-33561143.75%
BYND230203P000125002023-01-31 1:22PM EST12.500.020.000.020.00-15264121.88%
BYND230203P000130002023-01-31 3:57PM EST13.000.030.000.060.00-9243126.56%
BYND230203P000135002023-01-31 3:37PM EST13.500.020.020.06-0.04-66.67%66355115.63%
BYND230203P000140002023-01-31 3:58PM EST14.000.060.050.06-0.07-53.85%88992105.47%
BYND230203P000145002023-01-31 3:46PM EST14.500.100.070.12-0.12-54.55%69740100.78%
BYND230203P000150002023-01-31 3:04PM EST15.000.160.150.19-0.19-54.29%3132,11999.22%
BYND230203P000155002023-01-31 3:58PM EST15.500.310.290.37-0.07-18.42%4381,023104.88%
BYND230203P000160002023-01-31 3:46PM EST16.000.600.490.60-0.13-17.81%1,0951,784109.38%
BYND230203P000165002023-01-31 3:47PM EST16.500.850.760.87-0.16-15.84%344411113.48%
BYND230203P000170002023-01-31 3:59PM EST17.001.121.091.20-0.18-13.85%471321118.75%
BYND230203P000175002023-01-31 3:43PM EST17.501.561.501.62-0.06-3.70%446278131.25%
BYND230203P000180002023-01-31 3:55PM EST18.001.991.912.03+0.03+1.53%248283138.48%
BYND230203P000185002023-01-31 2:06PM EST18.502.152.342.78-0.21-8.90%4770173.83%
BYND230203P000190002023-01-31 3:07PM EST19.002.782.802.94-0.22-7.33%3351157.03%
BYND230203P000195002023-01-31 3:21PM EST19.503.353.303.45+0.12+3.72%69128174.22%
BYND230203P000200002023-01-31 3:02PM EST20.003.803.753.90-0.10-2.56%32450178.52%
BYND230203P000210002023-01-30 2:20PM EST21.004.604.704.900.00-7460199.80%
BYND230203P000215002023-01-30 1:17PM EST21.504.455.155.450.00-3530212.50%
BYND230203P000220002023-01-30 2:30PM EST22.005.575.655.900.00-1726217.97%
BYND230203P000225002023-01-26 11:56AM EST22.506.886.156.400.00-22229.30%
BYND230203P000230002023-01-30 9:41AM EST23.005.906.657.050.00-12261.72%
BYND230203P000240002023-01-31 10:50AM EST24.008.057.658.00+1.05+15.00%12276.56%
BYND230203P000250002023-01-27 3:17PM EST25.006.868.558.900.00-337263.28%
BYND230203P000300002023-01-30 3:19PM EST30.0013.7513.6513.850.00-2572354.69%
BYND230203P000305002023-01-30 12:05PM EST30.5013.2513.9014.800.00-1614398.44%