Australia markets open in 3 hours 58 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.39-0.10 (-1.54%)
At close: 04:00PM EDT
6.44 +0.05 (+0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117C000025002024-06-05 9:54AM EDT2.505.123.704.150.00-57070.31%
BYND250117C000040002024-06-11 1:09PM EDT4.003.050.742.910.00-11991.99%
BYND250117C000050002024-06-18 3:45PM EDT5.001.831.801.95-0.04-2.14%211,01360.45%
BYND250117C000060002024-06-18 3:26PM EDT6.001.781.302.93+0.19+11.95%61,366104.10%
BYND250117C000075002024-06-18 3:57PM EDT7.501.191.031.31+0.02+1.71%465,04380.18%
BYND250117C000090002024-06-18 11:15AM EDT9.001.020.691.06+0.07+7.37%11,16783.30%
BYND250117C000100002024-06-18 2:08PM EDT10.000.880.850.90+0.15+20.55%613,91192.68%
BYND250117C000110002024-05-28 9:30AM EDT11.001.300.600.850.00-110992.48%
BYND250117C000125002024-06-17 12:07PM EDT12.500.640.650.730.00-123,614100.39%
BYND250117C000140002024-06-17 9:53AM EDT14.000.600.310.630.00-101195.12%
BYND250117C000150002024-06-18 2:24PM EDT15.000.490.450.61-0.06-10.91%33,416103.71%
BYND250117C000175002024-06-17 10:58AM EDT17.500.360.240.510.00-14,421103.03%
BYND250117C000200002024-06-17 10:58AM EDT20.000.330.260.440.00-187,059109.28%
BYND250117C000225002024-06-10 1:30PM EDT22.500.290.120.400.00-2241108.20%
BYND250117C000250002024-06-14 12:39PM EDT25.000.300.100.390.00-15,769112.70%
BYND250117C000270002024-05-15 3:27PM EDT27.000.550.120.390.00-13590117.97%
BYND250117C000300002024-06-14 9:30AM EDT30.000.370.100.320.00-11,796118.75%
BYND250117C000320002024-05-14 1:40PM EDT32.000.630.100.350.00-227182123.83%
BYND250117C000350002024-05-29 1:51PM EDT35.000.260.030.490.00-1274132.03%
BYND250117C000370002024-05-15 3:42PM EDT37.000.390.040.320.00-92761125.78%
BYND250117C000400002024-06-18 1:11PM EDT40.000.190.150.20+0.03+18.75%475,018128.91%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117P000025002024-06-17 11:31AM EDT2.500.460.440.55-0.02-4.17%16,766151.56%
BYND250117P000040002024-06-17 12:07PM EDT4.001.201.011.430.00-52,272150.20%
BYND250117P000050002024-06-18 3:45PM EDT5.001.941.771.99+0.04+2.11%545,550154.00%
BYND250117P000060002024-06-18 12:54PM EDT6.002.441.782.70-0.09-3.56%301,183134.47%
BYND250117P000075002024-06-18 12:54PM EDT7.503.753.803.95-0.10-2.60%532,674166.31%
BYND250117P000090002024-05-21 11:52AM EDT9.005.074.805.250.00-237163.77%
BYND250117P000100002024-06-14 2:45PM EDT10.005.795.456.100.00-112,136159.67%
BYND250117P000125002024-06-03 11:26AM EDT12.507.907.9010.400.00-42,578225.78%
BYND250117P000150002024-06-18 11:46AM EDT15.0010.5510.2010.95+0.09+0.86%11,213181.64%
BYND250117P000160002024-06-03 11:27AM EDT16.0010.9811.1512.000.00-44186.33%
BYND250117P000175002024-05-14 11:01AM EDT17.5012.7412.4013.150.00-3192,995177.25%
BYND250117P000200002024-06-03 10:41AM EDT20.0014.6514.9517.450.00-52,890234.38%
BYND250117P000225002024-05-20 9:30AM EDT22.5017.9317.3519.800.00-1212235.55%
BYND250117P000250002024-06-07 12:12PM EDT25.0019.4319.7021.200.00-11,847209.96%
BYND250117P000270002024-05-07 9:43AM EDT27.0021.390.000.000.00-12390.00%
BYND250117P000300002024-06-17 2:56PM EDT30.0025.0024.5525.300.00-3321193.85%
BYND250117P000320002024-05-17 3:29PM EDT32.0026.8526.3027.250.00-2314189.45%
BYND250117P000350002024-05-17 3:29PM EDT35.0029.7529.2030.450.00-12387197.46%
BYND250117P000370002024-05-17 3:26PM EDT37.0031.7031.2032.150.00-152192.19%
BYND250117P000400002024-06-14 2:04PM EDT40.0034.7034.3535.100.00-5783199.41%