Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.59+1.22 (+1.29%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211119C000400002021-10-12 11:27AM EDT40.0064.600.000.000.00--10.00%
BYND211119C000450002021-08-25 5:28PM EDT45.0097.0064.4065.900.00-1010545.90%
BYND211119C000500002021-10-26 10:16AM EDT50.0046.050.000.000.00-300.00%
BYND211119C000550002021-10-18 12:10PM EDT55.0053.000.000.000.00-100.00%
BYND211119C000600002021-08-23 12:16PM EDT60.0059.8049.2551.250.00-14395.24%
BYND211119C000650002021-10-05 9:35AM EDT65.0036.800.000.000.00-100.00%
BYND211119C000700002021-10-25 3:01PM EDT70.0026.000.000.000.00-700.00%
BYND211119C000750002021-10-27 3:11PM EDT75.0023.950.000.000.00-600.00%
BYND211119C000800002021-10-25 11:36AM EDT80.0014.450.000.000.00-100.00%
BYND211119C000850002021-10-27 3:09PM EDT85.0015.180.000.000.00-200.00%
BYND211119C000900002021-10-27 2:05PM EDT90.0010.750.000.000.00-1500.00%
BYND211119C000950002021-10-27 3:57PM EDT95.005.550.000.000.00-24100.00%
BYND211119C000960002021-10-27 3:57PM EDT96.005.150.000.000.00-11900.78%
BYND211119C000970002021-10-27 3:23PM EDT97.005.450.000.000.00-6201.56%
BYND211119C000980002021-10-27 3:45PM EDT98.005.000.000.000.00-7403.13%
BYND211119C000990002021-10-27 2:50PM EDT99.005.400.000.000.00-8703.13%
BYND211119C001000002021-10-27 3:57PM EDT100.003.600.000.000.00-1,12506.25%
BYND211119C001010002021-10-27 2:34PM EDT101.003.800.000.000.00-5506.25%
BYND211119C001020002021-10-27 3:55PM EDT102.002.960.000.000.00-5006.25%
BYND211119C001030002021-10-27 3:42PM EDT103.003.250.000.000.00-3806.25%
BYND211119C001040002021-10-27 3:46PM EDT104.002.850.000.000.00-1706.25%
BYND211119C001050002021-10-27 3:53PM EDT105.002.280.000.000.00-16606.25%
BYND211119C001060002021-10-27 3:46PM EDT106.002.340.000.000.00-63012.50%
BYND211119C001070002021-10-27 3:45PM EDT107.002.140.000.000.00-500012.50%
BYND211119C001080002021-10-27 3:46PM EDT108.001.920.000.000.00-32012.50%
BYND211119C001090002021-10-27 2:50PM EDT109.002.140.000.000.00-14012.50%
BYND211119C001100002021-10-27 3:59PM EDT110.001.410.000.000.00-642012.50%
BYND211119C001110002021-10-27 3:10PM EDT111.001.780.000.000.00-27012.50%
BYND211119C001120002021-10-27 2:54PM EDT112.001.720.000.000.00-93012.50%
BYND211119C001130002021-10-27 2:54PM EDT113.001.470.000.000.00-99012.50%
BYND211119C001140002021-10-27 3:52PM EDT114.001.000.000.000.00-17012.50%
BYND211119C001150002021-10-27 3:55PM EDT115.000.870.000.000.00-240012.50%
BYND211119C001160002021-10-27 2:54PM EDT116.001.180.000.000.00-5012.50%
BYND211119C001170002021-10-27 3:14PM EDT117.000.930.000.000.00-7012.50%
BYND211119C001200002021-10-27 3:56PM EDT120.000.550.000.000.00-630025.00%
BYND211119C001250002021-10-27 3:56PM EDT125.000.380.000.000.00-161025.00%
BYND211119C001300002021-10-27 3:52PM EDT130.000.280.000.000.00-174025.00%
BYND211119C001350002021-10-27 2:51PM EDT135.000.310.000.000.00-15025.00%
BYND211119C001400002021-10-27 2:56PM EDT140.000.260.000.000.00-42025.00%
BYND211119C001450002021-10-26 3:16PM EDT145.000.120.000.000.00-44025.00%
BYND211119C001500002021-10-27 3:55PM EDT150.000.120.000.000.00-30050.00%
BYND211119C001550002021-10-27 10:56AM EDT155.000.100.000.000.00-3050.00%
BYND211119C001600002021-10-27 3:58PM EDT160.000.090.000.000.00-35050.00%
BYND211119C001650002021-10-26 12:34PM EDT165.000.060.000.000.00-100050.00%
BYND211119C001700002021-10-27 1:50PM EDT170.000.100.000.000.00-7050.00%
BYND211119C001750002021-10-27 2:56PM EDT175.000.090.000.000.00-1050.00%
BYND211119C001800002021-10-26 12:23PM EDT180.000.070.000.000.00-1050.00%
BYND211119C001850002021-10-27 9:35AM EDT185.000.050.000.000.00-1050.00%
BYND211119C001900002021-10-27 11:53AM EDT190.000.060.000.000.00-24050.00%
BYND211119C001950002021-10-25 3:03PM EDT195.000.060.000.000.00-7050.00%
BYND211119C002000002021-10-27 3:53PM EDT200.000.020.000.000.00-25050.00%
BYND211119C002050002021-10-27 11:43AM EDT205.000.060.000.000.00-26050.00%
BYND211119C002100002021-10-25 3:44PM EDT210.000.040.000.000.00-50050.00%
BYND211119C002150002021-10-22 3:31PM EDT215.000.020.000.000.00-1050.00%
BYND211119C002200002021-10-11 11:41AM EDT220.000.050.000.000.00-1050.00%
BYND211119C002250002021-10-27 3:55PM EDT225.000.020.000.000.00-4050.00%
BYND211119C002300002021-10-07 12:26PM EDT230.000.050.000.000.00-2050.00%
BYND211119C002350002021-10-22 9:42AM EDT235.000.060.000.000.00-20050.00%
BYND211119C002400002021-10-22 9:36AM EDT240.000.100.000.000.00-10050.00%
BYND211119C002450002021-10-18 9:56AM EDT245.000.030.000.000.00-2050.00%
BYND211119C002500002021-10-27 3:34PM EDT250.000.010.000.000.00-2050.00%
BYND211119C002550002021-09-21 11:14AM EDT255.000.080.000.090.00-216140.63%
BYND211119C002600002021-10-21 12:15PM EDT260.000.050.000.000.00-7050.00%
BYND211119C002650002021-09-29 10:07AM EDT265.000.030.000.000.00-12050.00%
BYND211119C002700002021-09-29 10:07AM EDT270.000.030.000.000.00-6050.00%
BYND211119C002750002021-09-29 10:08AM EDT275.000.030.000.000.00-6050.00%
BYND211119C002800002021-09-29 10:20AM EDT280.000.030.000.000.00-18050.00%
BYND211119C002850002021-08-31 11:08AM EDT285.000.200.010.050.00-116148.44%
BYND211119C002900002021-09-22 11:31AM EDT290.000.030.000.090.00-15156.25%
BYND211119C002950002021-09-21 11:10AM EDT295.000.050.000.090.00-240158.59%
BYND211119C003000002021-09-29 10:18AM EDT300.000.030.000.000.00-1050.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211119P000400002021-10-26 12:23PM EDT40.000.030.000.000.00-1050.00%
BYND211119P000450002021-10-25 1:06PM EDT45.000.060.000.000.00-27050.00%
BYND211119P000500002021-10-27 3:03PM EDT50.000.050.000.000.00-3050.00%
BYND211119P000550002021-10-26 9:48AM EDT55.000.130.000.000.00-2050.00%
BYND211119P000600002021-10-26 3:01PM EDT60.000.120.000.000.00-8050.00%
BYND211119P000650002021-10-26 1:25PM EDT65.000.210.000.000.00-20025.00%
BYND211119P000700002021-10-27 11:40AM EDT70.000.270.000.000.00-1025.00%
BYND211119P000750002021-10-27 1:33PM EDT75.000.400.000.000.00-30025.00%
BYND211119P000800002021-10-27 3:53PM EDT80.000.880.000.000.00-194012.50%
BYND211119P000850002021-10-27 3:53PM EDT85.001.660.000.000.00-113012.50%
BYND211119P000900002021-10-27 3:47PM EDT90.002.750.000.000.00-12206.25%
BYND211119P000950002021-10-27 3:52PM EDT95.005.000.000.000.00-12000.78%
BYND211119P000960002021-10-27 3:55PM EDT96.005.770.000.000.00-11800.00%
BYND211119P000970002021-10-27 2:53PM EDT97.004.550.000.000.00-5400.00%
BYND211119P000980002021-10-27 3:57PM EDT98.006.900.000.000.00-9600.00%
BYND211119P000990002021-10-27 1:03PM EDT99.006.310.000.000.00-2100.00%
BYND211119P001000002021-10-27 3:53PM EDT100.008.000.000.000.00-2800.00%
BYND211119P001010002021-10-25 2:50PM EDT101.008.800.000.000.00-700.00%
BYND211119P001020002021-10-27 2:52PM EDT102.007.330.000.000.00-500.00%
BYND211119P001030002021-10-27 12:22PM EDT103.008.950.000.000.00-400.00%
BYND211119P001040002021-10-27 2:06PM EDT104.008.950.000.000.00-400.00%
BYND211119P001050002021-10-27 3:10PM EDT105.009.500.000.000.00-2900.00%
BYND211119P001060002021-10-26 11:00AM EDT106.0012.750.000.000.00-100.00%
BYND211119P001070002021-10-27 12:00PM EDT107.0011.400.000.000.00-200.00%
BYND211119P001080002021-10-27 2:30PM EDT108.0011.480.000.000.00-700.00%
BYND211119P001090002021-10-27 1:04PM EDT109.0013.600.000.000.00-400.00%
BYND211119P001100002021-10-27 2:47PM EDT110.0013.350.000.000.00-1700.00%
BYND211119P001110002021-10-27 3:10PM EDT111.0014.050.000.000.00-100.00%
BYND211119P001120002021-10-27 3:40PM EDT112.0016.330.000.000.00-100.00%
BYND211119P001130002021-10-26 11:51AM EDT113.0018.170.000.000.00-100.00%
BYND211119P001140002021-10-26 10:54AM EDT114.0019.220.000.000.00-100.00%
BYND211119P001150002021-10-27 3:51PM EDT115.0019.850.000.000.00-3400.00%
BYND211119P001160002021-10-19 2:53PM EDT116.0012.300.000.000.00--00.00%
BYND211119P001170002021-10-22 12:30PM EDT117.0024.330.000.000.00-100.00%
BYND211119P001200002021-10-27 12:22PM EDT120.0023.230.000.000.00-800.00%
BYND211119P001250002021-10-27 2:50PM EDT125.0026.650.000.000.00-1100.00%
BYND211119P001300002021-10-27 12:56PM EDT130.0032.940.000.000.00-400.00%
BYND211119P001350002021-10-27 9:55AM EDT135.0039.000.000.000.00-1500.00%
BYND211119P001400002021-10-27 11:18AM EDT140.0043.690.000.000.00-200.00%
BYND211119P001450002021-10-27 2:53PM EDT145.0046.000.000.000.00-200.00%
BYND211119P001500002021-10-26 3:27PM EDT150.0055.650.000.000.00-2400.00%
BYND211119P001550002021-10-22 2:54PM EDT155.0061.250.000.000.00-300.00%
BYND211119P001600002021-10-26 11:08AM EDT160.0065.250.000.000.00-300.00%
BYND211119P001650002021-10-25 10:28AM EDT165.0072.100.000.000.00-100.00%
BYND211119P001700002021-10-01 10:58AM EDT170.0065.050.000.000.00-100.00%
BYND211119P001750002021-08-24 10:02AM EDT175.0055.5064.7566.150.00-1300.00%
BYND211119P001800002021-10-12 11:33AM EDT180.0075.450.000.000.00-200.00%
BYND211119P001850002021-10-21 9:47AM EDT185.0077.600.000.000.00-100.00%
BYND211119P001900002021-10-26 3:51PM EDT190.0095.780.000.000.00-400.00%
BYND211119P001950002021-10-21 9:47AM EDT195.0087.800.000.000.00-100.00%
BYND211119P002000002021-10-22 9:38AM EDT200.00106.150.000.000.00-100.00%
BYND211119P002050002021-09-21 2:50PM EDT205.0092.85108.20111.100.00-511138.67%
BYND211119P002100002021-10-26 2:03PM EDT210.00115.400.000.000.00-100.00%
BYND211119P002150002021-10-19 1:10PM EDT215.00106.900.000.000.00-100.00%
BYND211119P002250002021-09-20 12:10AM EDT225.00115.75128.25131.300.00--5161.52%
BYND211119P002400002021-09-02 2:12PM EDT240.00120.90133.95135.550.00--00.00%
BYND211119P002450002021-10-27 1:51PM EDT245.00147.050.000.000.00--00.00%
BYND211119P002550002021-10-07 11:46AM EDT255.00149.800.000.000.00--00.00%
BYND211119P002650002021-09-14 10:45AM EDT265.00153.20158.10160.750.00-700.00%
BYND211119P002700002021-09-20 12:45PM EDT270.00157.40172.45176.300.00-10247.61%
BYND211119P002750002021-09-20 12:10AM EDT275.00161.90177.65181.300.00--0156.25%
BYND211119P002900002021-09-08 11:05AM EDT290.00177.75187.15189.350.00-200.00%
BYND211119P002950002021-08-25 5:28PM EDT295.00144.05184.40185.750.00--20.00%
BYND211119P003000002021-10-27 1:51PM EDT300.00202.000.000.000.00-700.00%