Australia markets close in 1 hour 16 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.17-0.32 (-4.27%)
At close: 04:00PM EDT
6.05 -1.12 (-15.62%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240719C000010002024-07-17 11:11AM EDT1.006.780.000.000.00-400.00%
BYND240719C000020002024-07-15 11:10AM EDT2.004.760.000.000.00-100.00%
BYND240719C000040002024-07-15 10:13AM EDT4.002.720.000.000.00-1000.00%
BYND240719C000045002024-07-15 10:13AM EDT4.502.260.000.000.00-1000.00%
BYND240719C000050002024-07-05 12:17PM EDT5.002.080.000.000.00-900.00%
BYND240719C000055002024-07-17 9:51AM EDT5.502.150.000.000.00-1300.00%
BYND240719C000060002024-07-17 1:19PM EDT6.001.220.000.000.00-5500.00%
BYND240719C000065002024-07-17 2:59PM EDT6.500.660.000.000.00-8000.00%
BYND240719C000070002024-07-17 3:59PM EDT7.000.400.000.000.00-89600.00%
BYND240719C000075002024-07-17 3:59PM EDT7.500.200.000.000.00-2,578025.00%
BYND240719C000080002024-07-17 3:59PM EDT8.000.100.000.000.00-2,685050.00%
BYND240719C000085002024-07-17 3:59PM EDT8.500.090.000.000.00-411050.00%
BYND240719C000090002024-07-17 3:59PM EDT9.000.070.000.000.00-3,150050.00%
BYND240719C000095002024-07-17 3:59PM EDT9.500.050.000.000.00-80050.00%
BYND240719C000100002024-07-17 3:59PM EDT10.000.050.000.000.00-10,040050.00%
BYND240719C000105002024-07-17 3:50PM EDT10.500.030.000.000.00-5050.00%
BYND240719C000110002024-07-17 3:05PM EDT11.000.010.000.000.00-1050.00%
BYND240719C000115002024-07-17 12:12PM EDT11.500.04-0.00-0.01-20.00%--50.00%
BYND240719C000120002024-07-17 3:58PM EDT12.000.030.000.000.00-550050.00%
BYND240719C000125002024-07-16 3:53PM EDT12.500.020.000.000.00---50.00%
BYND240719C000130002024-07-16 3:57PM EDT13.000.020.000.000.00-144050.00%
BYND240719C000140002024-07-16 2:39PM EDT14.000.010.000.000.00-3050.00%
BYND240719C000150002024-07-17 9:48AM EDT15.000.020.000.000.00-1050.00%
BYND240719C000160002024-06-21 10:44AM EDT16.000.050.000.000.00-2050.00%
BYND240719C000170002024-07-17 11:02AM EDT17.000.040.000.000.00-30050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240719P000020002024-05-31 1:44PM EDT2.000.010.000.020.00-22775.00%
BYND240719P000030002024-07-01 1:55PM EDT3.000.040.000.000.00-1050.00%
BYND240719P000040002024-07-12 3:54PM EDT4.000.010.000.000.00-75050.00%
BYND240719P000045002024-07-17 11:34AM EDT4.500.040.000.000.00-2050.00%
BYND240719P000050002024-07-17 12:48PM EDT5.000.010.000.000.00-31050.00%
BYND240719P000055002024-07-17 10:48AM EDT5.500.020.000.000.00-1050.00%
BYND240719P000060002024-07-17 3:38PM EDT6.000.020.000.000.00-311050.00%
BYND240719P000065002024-07-17 3:57PM EDT6.500.080.000.000.00-555050.00%
BYND240719P000070002024-07-17 3:55PM EDT7.000.250.000.000.00-728012.50%
BYND240719P000075002024-07-17 3:55PM EDT7.500.580.000.000.00-33600.00%
BYND240719P000080002024-07-17 3:29PM EDT8.000.960.000.000.00-1900.00%
BYND240719P000085002024-07-17 11:17AM EDT8.501.360.000.000.00-7600.00%
BYND240719P000090002024-07-17 1:38PM EDT9.001.920.000.000.00-200.00%
BYND240719P000095002024-07-09 12:09PM EDT9.502.850.000.000.00--00.00%
BYND240719P000100002024-07-17 3:38PM EDT10.002.810.000.000.00-5,26300.00%
BYND240719P000110002024-07-10 9:42AM EDT11.004.700.000.000.00-100.00%
BYND240719P000120002024-07-17 10:11AM EDT12.004.750.000.000.00-100.00%
BYND240719P000140002024-07-16 2:29PM EDT14.007.200.000.000.00-100.00%
BYND240719P000150002024-07-16 2:59PM EDT15.008.100.000.000.00-100.00%
BYND240719P000160002024-07-01 11:16AM EDT16.009.290.000.000.00-100.00%
BYND240719P000170002024-07-10 9:38AM EDT17.0010.840.000.000.00-100.00%