Australia markets open in 9 hours 19 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.80+0.16 (+0.15%)
As of 9:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211029C000800002021-10-04 2:33PM EDT80.0021.220.000.000.00--50.00%
BYND211029C000850002021-09-28 2:50PM EDT85.0023.450.000.000.00-120.00%
BYND211029C000900002021-10-08 3:08PM EDT90.0012.000.000.000.00-3100.00%
BYND211029C000950002021-10-12 9:48AM EDT95.0010.700.000.000.00-690.00%
BYND211029C000980002021-10-18 2:36AM EDT98.008.40--+8.40--10.00%
BYND211029C000990002021-10-12 9:36AM EDT99.007.250.000.00-0.35-4.61%130.00%
BYND211029C001000002021-10-14 12:16PM EDT100.006.310.000.00-0.04-0.63%231630.00%
BYND211029C001010002021-10-13 3:57PM EDT101.008.050.000.00+2.25+38.79%2500.00%
BYND211029C001020002021-10-13 12:39PM EDT102.006.030.000.00+1.03+20.60%1140.00%
BYND211029C001030002021-10-12 11:59AM EDT103.004.630.000.00+0.33+7.67%6190.00%
BYND211029C001040002021-10-14 12:13PM EDT104.003.850.000.00+0.10+2.67%11360.00%
BYND211029C001050002021-10-14 3:43PM EDT105.003.500.000.000.00-372610.00%
BYND211029C001060002021-10-14 3:08PM EDT106.003.000.000.00-0.05-1.64%74730.39%
BYND211029C001070002021-10-14 2:32PM EDT107.002.500.000.00+0.23+10.13%1771901.56%
BYND211029C001080002021-10-14 3:54PM EDT108.002.030.000.00-0.09-4.25%321343.13%
BYND211029C001090002021-10-14 2:38PM EDT109.001.630.000.00-0.17-9.44%19773.13%
BYND211029C001100002021-10-14 3:54PM EDT110.001.450.000.00-0.19-11.59%5391,0516.25%
BYND211029C001110002021-10-14 10:47AM EDT111.001.140.000.00-0.04-3.39%161096.25%
BYND211029C001120002021-10-14 2:14PM EDT112.000.850.000.00-0.33-27.97%212386.25%
BYND211029C001130002021-10-18 2:36AM EDT113.000.75--+0.75--290.00%
BYND211029C001140002021-10-18 2:36AM EDT114.000.59--+0.59--160.00%
BYND211029C001150002021-10-14 3:44PM EDT115.000.570.000.00-0.18-24.00%9563712.50%
BYND211029C001160002021-10-18 2:36AM EDT116.000.43--+0.43--330.00%
BYND211029C001170002021-10-18 2:36AM EDT117.000.36--+0.36--280.00%
BYND211029C001200002021-10-14 2:36PM EDT120.000.270.000.00-0.13-32.50%5522,11512.50%
BYND211029C001250002021-10-14 2:42PM EDT125.000.170.000.00-0.07-29.17%28047525.00%
BYND211029C001300002021-10-14 2:45PM EDT130.000.120.000.00-0.06-33.33%25642525.00%
BYND211029C001350002021-10-14 12:38PM EDT135.000.080.000.00-0.04-33.33%274925.00%
BYND211029C001400002021-10-14 12:19PM EDT140.000.070.000.00-0.03-30.00%25833725.00%
BYND211029C001450002021-10-12 10:11AM EDT145.000.080.000.00-0.05-38.46%421250.00%
BYND211029C001500002021-10-14 11:44AM EDT150.000.100.000.00-0.01-9.09%29550.00%
BYND211029C001550002021-10-13 1:04PM EDT155.000.070.000.000.00-10012150.00%
BYND211029C001600002021-10-13 1:11PM EDT160.000.060.000.000.00-1407550.00%
BYND211029C001650002021-10-13 1:09PM EDT165.000.030.000.00-0.02-40.00%78850.00%
BYND211029C001700002021-10-13 1:12PM EDT170.000.040.000.00-0.01-20.00%44650.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211029P000550002021-10-08 3:38PM EDT55.000.090.000.000.00-1150.00%
BYND211029P000600002021-10-08 3:37PM EDT60.000.130.000.000.00-414550.00%
BYND211029P000650002021-10-08 3:37PM EDT65.000.120.000.000.00-1150.00%
BYND211029P000700002021-10-06 11:54AM EDT70.000.250.000.000.00-1150.00%
BYND211029P000750002021-10-14 12:27PM EDT75.000.110.000.00-0.12-52.17%1350.00%
BYND211029P000800002021-10-08 10:42AM EDT80.000.290.000.000.00-158225.00%
BYND211029P000850002021-10-13 10:28AM EDT85.000.160.000.00-0.10-38.46%3170125.00%
BYND211029P000900002021-10-14 9:30AM EDT90.000.270.000.00-0.12-30.77%10428025.00%
BYND211029P000930002021-10-18 2:37AM EDT93.000.630.000.00+0.63-2912.50%
BYND211029P000940002021-10-08 2:32PM EDT94.000.360.000.00-0.34-48.57%11212.50%
BYND211029P000950002021-10-14 12:38PM EDT95.000.430.000.00-0.38-46.91%311912.50%
BYND211029P000960002021-10-18 2:37AM EDT96.000.560.000.00+0.56-12.50%213212.50%
BYND211029P000970002021-10-14 1:03PM EDT97.000.580.000.00-0.60-50.85%84012.50%
BYND211029P000980002021-10-18 2:37AM EDT98.000.800.000.00+0.80-516012.50%
BYND211029P000990002021-10-14 10:59AM EDT99.000.970.000.00-0.44-31.21%82566.25%
BYND211029P001000002021-10-14 9:51AM EDT100.001.160.000.00-0.68-36.96%261366.25%
BYND211029P001010002021-10-14 9:55AM EDT101.001.450.000.00-0.77-34.68%15516.25%
BYND211029P001020002021-10-14 1:03PM EDT102.001.630.000.00-0.88-35.06%28686.25%
BYND211029P001030002021-10-14 10:38AM EDT103.002.060.000.00-1.04-33.55%655463.13%
BYND211029P001040002021-10-14 12:32PM EDT104.002.350.000.00-0.88-27.24%9173.13%
BYND211029P001050002021-10-14 2:34PM EDT105.002.810.000.00-0.94-25.07%2663031.56%
BYND211029P001060002021-10-14 3:54PM EDT106.003.350.000.00-1.07-24.21%1071100.00%
BYND211029P001070002021-10-18 2:37AM EDT107.003.820.000.00+3.82+10.72%16230.00%
BYND211029P001080002021-10-18 2:37AM EDT108.004.150.000.00+4.15+4.80%1130.00%
BYND211029P001090002021-10-14 12:16PM EDT109.004.500.000.00-4.70-51.09%2500.00%
BYND211029P001100002021-10-14 12:12PM EDT110.006.110.000.00-1.02-14.31%161550.00%
BYND211029P001110002021-10-14 1:00PM EDT111.005.700.000.00-1.68-22.76%640.00%
BYND211029P001120002021-10-18 2:37AM EDT112.007.40--+7.40--80.00%
BYND211029P001140002021-10-18 2:37AM EDT114.008.64--+8.64--30.00%
BYND211029P001150002021-10-14 3:59PM EDT115.0010.270.000.00-1.03-9.12%551740.00%
BYND211029P001160002021-10-18 2:37AM EDT116.0011.30--+11.30--10.00%
BYND211029P001170002021-10-18 2:37AM EDT117.0011.73--+11.73--40.00%
BYND211029P001200002021-10-13 11:54AM EDT120.0015.140.000.00-0.58-3.69%12830.00%
BYND211029P001250002021-10-06 2:22PM EDT125.0018.220.000.00-6.48-26.23%2130.00%
BYND211029P001300002021-10-14 3:59PM EDT130.0023.380.000.00-5.19-18.17%6210.00%
BYND211029P001350002021-10-08 1:39PM EDT135.0028.470.000.00-5.98-17.36%2350.00%
BYND211029P001400002021-10-14 11:07AM EDT140.0033.420.000.00-2.29-6.41%6170.00%
BYND211029P001450002021-10-08 12:59PM EDT145.0041.220.000.000.00-110.00%
BYND211029P001500002021-10-05 11:56AM EDT150.0047.830.000.000.00--160.00%
BYND211029P001550002021-09-20 12:10AM EDT155.0049.580.000.000.00-120.00%