Australia markets open in 9 hours 4 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.86+0.22 (+0.21%)
As of 9:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211217C000175002021-10-18 2:36AM EDT17.5089.6087.1089.75+89.60--2178.13%
BYND211217C000550002021-09-30 9:47AM EDT55.0051.2050.0552.300.00--185.55%
BYND211217C000600002021-09-17 10:40AM EDT60.0052.0945.1546.750.00-6662.11%
BYND211217C000650002021-08-25 5:28PM EDT65.0058.6544.6546.300.00-30134.84%
BYND211217C000700002021-09-02 11:18AM EDT70.0051.6035.6536.550.00--1054.59%
BYND211217C000750002021-10-11 12:49PM EDT75.0028.6730.7532.400.00-21058.59%
BYND211217C000800002021-10-11 9:30AM EDT80.0023.0026.5527.700.00-11757.96%
BYND211217C000850002021-10-15 10:55AM EDT85.0023.3222.1523.40+1.52+6.97%11455.64%
BYND211217C000900002021-10-14 1:34PM EDT90.0018.9017.8519.20+1.25+7.08%85852.12%
BYND211217C000950002021-10-14 12:55PM EDT95.0015.3314.5015.20+0.51+3.44%14150.90%
BYND211217C001000002021-10-18 9:31AM EDT100.0010.8510.5511.80-2.23-17.05%123251.05%
BYND211217C001050002021-10-14 2:11PM EDT105.008.408.309.25-0.10-1.18%1150051.34%
BYND211217C001100002021-10-18 9:30AM EDT110.006.406.356.65-0.89-12.21%156648.72%
BYND211217C001150002021-10-15 3:22PM EDT115.004.704.655.15-0.75-13.76%2875650.04%
BYND211217C001200002021-10-18 9:31AM EDT120.003.503.403.55-0.70-16.67%11,53448.39%
BYND211217C001250002021-10-14 3:12PM EDT125.002.452.542.70-0.07-2.78%147949.60%
BYND211217C001300002021-10-14 2:44PM EDT130.001.761.802.38-0.06-3.30%341,24451.01%
BYND211217C001350002021-10-14 1:25PM EDT135.001.471.251.90+0.07+5.00%942551.83%
BYND211217C001400002021-10-18 9:35AM EDT140.001.101.011.24+0.08+7.84%147751.86%
BYND211217C001450002021-10-18 9:36AM EDT145.000.820.770.89+0.02+2.50%434852.37%
BYND211217C001500002021-10-15 2:57PM EDT150.000.600.450.79-0.16-21.05%775,44153.03%
BYND211217C001550002021-10-12 1:58PM EDT155.000.510.460.85-0.02-3.77%10621257.40%
BYND211217C001600002021-10-14 2:53PM EDT160.000.400.360.52+0.02+5.26%119056.49%
BYND211217C001650002021-10-13 1:35PM EDT165.000.380.280.44+0.07+22.58%1514357.72%
BYND211217C001700002021-10-07 10:00AM EDT170.000.350.210.37-0.02-5.41%111258.64%
BYND211217C001750002021-10-11 1:45PM EDT175.000.250.160.32+0.03+13.64%15859.77%
BYND211217C001800002021-09-30 1:03PM EDT180.000.350.120.450.00-134664.11%
BYND211217C001850002021-10-14 3:33PM EDT185.000.200.090.38+0.02+11.11%212164.84%
BYND211217C001900002021-10-13 9:39AM EDT190.000.140.070.380.00-16666.99%
BYND211217C001950002021-10-12 10:21AM EDT195.000.100.060.520.00-16171.97%
BYND211217C002000002021-10-13 11:06AM EDT200.000.120.050.330.00-1012270.02%
BYND211217C002050002021-08-31 11:58AM EDT205.001.050.030.320.00-41571.48%
BYND211217C002100002021-10-18 9:30AM EDT210.000.140.020.14-0.08-36.36%110566.99%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211217P000300002021-10-18 9:33AM EDT30.000.090.040.14+0.09+180.00%21130.86%
BYND211217P000350002021-10-18 2:37AM EDT35.000.180.060.21+0.18--1121.88%
BYND211217P000400002021-10-18 2:37AM EDT40.000.140.090.24+0.14--1110.94%
BYND211217P000550002021-10-14 10:05AM EDT55.000.350.220.480.00-2787.21%
BYND211217P000600002021-10-14 11:17AM EDT60.000.420.290.60-0.08-16.00%1017180.47%
BYND211217P000650002021-10-14 12:15PM EDT65.000.550.400.740.00-223274.22%
BYND211217P000700002021-10-14 3:47PM EDT70.000.680.540.680.00-231565.63%
BYND211217P000750002021-10-15 2:15PM EDT75.000.900.780.95-0.06-6.25%438761.40%
BYND211217P000800002021-10-15 3:48PM EDT80.001.291.151.34+0.05+4.03%1693457.72%
BYND211217P000850002021-10-15 3:58PM EDT85.001.871.661.91+0.07+3.89%20437054.30%
BYND211217P000900002021-10-15 3:04PM EDT90.002.752.562.75+0.14+5.36%6362752.05%
BYND211217P000950002021-10-14 3:33PM EDT95.004.023.804.05-0.65-13.92%151,05850.46%
BYND211217P001000002021-10-18 9:39AM EDT100.005.615.205.80-0.79-12.34%32,35450.18%
BYND211217P001050002021-10-14 3:51PM EDT105.008.107.708.05-0.75-8.47%731,47349.37%
BYND211217P001100002021-10-14 3:51PM EDT110.0010.9010.4011.05-0.90-7.63%281,01450.24%
BYND211217P001150002021-10-14 3:47PM EDT115.0013.8013.7514.45-1.40-9.21%91,23351.01%
BYND211217P001200002021-10-11 3:12PM EDT120.0017.1017.2518.05-2.48-12.67%11,60650.79%
BYND211217P001250002021-10-15 1:03PM EDT125.0021.6721.1022.25+1.23+6.02%437352.62%
BYND211217P001300002021-10-15 12:58PM EDT130.0025.9425.4027.10-3.75-12.63%244051.20%
BYND211217P001350002021-10-08 12:05PM EDT135.0034.9529.9031.750.00-117652.93%
BYND211217P001400002021-10-04 2:14PM EDT140.0040.8234.5536.400.00-16354.32%
BYND211217P001450002021-10-13 11:55AM EDT145.0041.2339.3541.200.00-1120956.54%
BYND211217P001500002021-10-12 2:37PM EDT150.0046.6844.0045.950.00-105,03456.59%
BYND211217P001550002021-10-14 11:45AM EDT155.0050.4248.8551.50+6.65+15.19%51963.48%
BYND211217P001600002021-10-12 2:37PM EDT160.0056.6553.7555.300.00-103055.23%
BYND211217P001650002021-10-06 9:57AM EDT165.0065.6458.7060.050.00-1453.91%
BYND211217P001700002021-09-24 9:33AM EDT170.0058.8563.5565.050.00-11153.81%
BYND211217P001750002021-09-21 12:52PM EDT175.0063.9068.6070.650.00-2167.09%
BYND211217P001800002021-10-06 9:47AM EDT180.0080.2073.5074.900.00-11852.34%
BYND211217P001850002021-09-20 12:10AM EDT185.0074.7578.5082.550.00--389.36%
BYND211217P002000002021-09-29 3:44PM EDT200.0093.3693.6596.100.00--186.72%
BYND211217P002050002021-09-15 12:33PM EDT205.0096.0098.90100.650.00-1287.01%
BYND211217P002100002021-08-31 12:11PM EDT210.0091.94104.55106.000.00-3499.56%