Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.49-0.16 (-2.41%)
At close: 04:00PM EDT
6.64 +0.15 (+2.31%)
Pre-market: 08:33AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621C000010002024-06-13 2:51PM EDT1.006.390.000.000.00-102760.00%
BYND240621C000020002024-06-13 2:09PM EDT2.004.700.000.000.00-10000.00%
BYND240621C000030002024-06-06 12:55PM EDT3.004.450.000.000.00-100.00%
BYND240621C000040002024-06-06 12:55PM EDT4.003.450.000.000.00-11190.00%
BYND240621C000050002024-06-14 10:48AM EDT5.001.780.000.000.00-102420.00%
BYND240621C000055002024-06-17 1:14PM EDT5.500.790.000.000.00-11200.00%
BYND240621C000060002024-06-17 3:52PM EDT6.000.550.000.000.00-3882,1030.00%
BYND240621C000065002024-06-17 3:53PM EDT6.500.210.000.000.00-1,2023,0461.56%
BYND240621C000070002024-06-17 3:55PM EDT7.000.080.000.000.00-1,0765,60725.00%
BYND240621C000075002024-06-17 3:58PM EDT7.500.030.000.000.00-9761,69350.00%
BYND240621C000080002024-06-17 3:55PM EDT8.000.030.000.000.00-89110,32350.00%
BYND240621C000085002024-06-17 9:42AM EDT8.500.030.000.000.00-457050.00%
BYND240621C000090002024-06-17 3:59PM EDT9.000.020.000.000.00-2284,20350.00%
BYND240621C000095002024-06-13 3:41PM EDT9.500.050.000.000.00-376950.00%
BYND240621C000100002024-06-17 3:53PM EDT10.000.010.000.000.00-35522,36150.00%
BYND240621C000105002024-06-17 9:30AM EDT10.500.030.000.000.00-109850.00%
BYND240621C000110002024-06-17 1:54PM EDT11.000.010.000.000.00-141,55350.00%
BYND240621C000115002024-06-07 10:26AM EDT11.500.170.000.000.00-2250.00%
BYND240621C000120002024-06-17 3:38PM EDT12.000.010.000.000.00-446,65250.00%
BYND240621C000130002024-06-14 1:48PM EDT13.000.030.000.000.00-1186150.00%
BYND240621C000140002024-06-14 3:57PM EDT14.000.010.000.000.00-8058850.00%
BYND240621C000150002024-06-17 10:53AM EDT15.000.020.000.000.00-153,89650.00%
BYND240621C000160002024-06-12 10:33AM EDT16.000.190.000.000.00-172350.00%
BYND240621C000170002024-06-13 2:37PM EDT17.000.010.000.000.00-249950.00%
BYND240621C000180002024-06-12 10:33AM EDT18.000.020.000.000.00-227450.00%
BYND240621C000190002024-06-12 9:50AM EDT19.000.010.000.000.00-459450.00%
BYND240621C000200002024-06-17 3:41PM EDT20.000.010.000.000.00-2312,83850.00%
BYND240621C000210002024-06-05 10:30AM EDT21.000.030.000.000.00-3044650.00%
BYND240621C000220002024-06-11 12:50PM EDT22.000.010.000.000.00-572,79150.00%
BYND240621C000230002024-06-10 12:20PM EDT23.000.010.000.000.00-1642250.00%
BYND240621C000240002024-05-14 11:45AM EDT24.000.650.000.020.00-211487.50%
BYND240621C000250002024-06-05 3:12PM EDT25.000.010.000.000.00-730050.00%
BYND240621C000260002024-05-22 3:30PM EDT26.000.010.000.000.00-1350.00%
BYND240621C000270002024-05-29 11:35AM EDT27.000.040.000.000.00-153750.00%
BYND240621C000280002024-05-21 11:30AM EDT28.000.050.000.000.00--10050.00%
BYND240621C000300002024-06-10 3:40PM EDT30.000.020.000.000.00-702,82550.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621P000010002024-03-26 1:29PM EDT1.000.040.000.050.00-1165937.50%
BYND240621P000020002024-05-03 12:39PM EDT2.000.030.000.020.00-351,194512.50%
BYND240621P000030002024-06-14 11:41AM EDT3.000.020.000.000.00-104,19050.00%
BYND240621P000035002024-06-14 3:25PM EDT3.500.020.000.000.00-2110650.00%
BYND240621P000040002024-06-14 3:39PM EDT4.000.020.000.000.00-1992,60450.00%
BYND240621P000045002024-06-14 3:36PM EDT4.500.020.000.000.00-16732250.00%
BYND240621P000050002024-06-17 3:52PM EDT5.000.010.000.000.00-4210,00750.00%
BYND240621P000055002024-06-17 2:54PM EDT5.500.010.000.000.00-3471,45450.00%
BYND240621P000060002024-06-17 3:52PM EDT6.000.040.000.000.00-1,19417,28425.00%
BYND240621P000065002024-06-17 3:54PM EDT6.500.210.000.000.00-1,1675,2920.00%
BYND240621P000070002024-06-17 3:55PM EDT7.000.610.000.000.00-9055,2030.00%
BYND240621P000075002024-06-17 3:54PM EDT7.501.060.000.000.00-686270.00%
BYND240621P000080002024-06-17 2:05PM EDT8.001.630.000.000.00-679,0560.00%
BYND240621P000085002024-06-17 11:22AM EDT8.502.220.000.000.00-3370.00%
BYND240621P000090002024-06-17 11:43AM EDT9.002.800.000.000.00-58040.00%
BYND240621P000095002024-05-31 11:44AM EDT9.502.670.000.000.00-200.00%
BYND240621P000100002024-06-17 11:11AM EDT10.003.730.000.000.00-3712,1470.00%
BYND240621P000105002024-05-24 10:31AM EDT10.503.520.000.000.00-110.00%
BYND240621P000110002024-06-17 1:34PM EDT11.004.690.000.000.00-72910.00%
BYND240621P000115002024-05-23 1:34PM EDT11.504.650.000.000.00--150.00%
BYND240621P000120002024-06-13 11:11AM EDT12.006.000.000.000.00-123580.00%
BYND240621P000125002024-06-06 10:24AM EDT12.505.330.000.000.00--20.00%
BYND240621P000130002024-05-08 1:30PM EDT13.006.105.005.850.00-3340.00%
BYND240621P000140002024-06-17 9:57AM EDT14.007.600.000.000.00-1270.00%
BYND240621P000150002024-06-13 3:31PM EDT15.008.320.000.000.00-42,5670.00%
BYND240621P000160002024-06-07 11:53AM EDT16.008.470.000.000.00-1340.00%
BYND240621P000170002024-06-17 9:41AM EDT17.0010.530.000.000.00-11210.00%
BYND240621P000180002024-03-05 12:31PM EDT18.0011.5011.2511.550.00--2478.13%
BYND240621P000190002024-05-15 2:27PM EDT19.0012.0312.3012.600.00-10421568.75%
BYND240621P000200002024-06-06 1:59PM EDT20.0012.700.000.000.00-28680.00%
BYND240621P000220002024-06-07 12:01PM EDT22.0014.400.000.000.00-1180.00%
BYND240621P000250002024-06-17 9:51AM EDT25.0018.580.000.000.00-31010.00%
BYND240621P000270002024-06-07 12:12PM EDT27.0019.430.000.000.00-1140.00%
BYND240621P000300002024-06-17 2:56PM EDT30.0023.600.000.000.00-31580.00%