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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121C000250002021-10-05 11:01AM EDT25.0077.800.000.000.00-100.00%
BYND220121C000300002021-10-26 1:59PM EDT30.0064.600.000.000.00-300.00%
BYND220121C000350002021-08-19 10:15AM EDT35.0082.6077.3578.450.00-12403.66%
BYND220121C000400002021-08-25 5:28PM EDT40.0097.9069.5570.500.00-127315.67%
BYND220121C000450002021-08-25 5:28PM EDT45.0081.1864.6065.650.00-134282.03%
BYND220121C000500002021-10-27 3:02PM EDT50.0049.400.000.000.00-100.00%
BYND220121C000550002021-10-26 1:46PM EDT55.0039.000.000.000.00-200.00%
BYND220121C000600002021-10-27 12:59PM EDT60.0037.750.000.000.00-200.00%
BYND220121C000650002021-10-27 1:59PM EDT65.0033.950.000.000.00-300.00%
BYND220121C000700002021-10-27 2:48PM EDT70.0029.600.000.000.00-200.00%
BYND220121C000750002021-10-22 12:53PM EDT75.0021.050.000.000.00-200.00%
BYND220121C000800002021-10-27 10:47AM EDT80.0017.850.000.000.00-800.00%
BYND220121C000850002021-10-27 11:44AM EDT85.0015.670.000.000.00-200.00%
BYND220121C000900002021-10-27 3:34PM EDT90.0012.250.000.000.00-6500.00%
BYND220121C000950002021-10-27 3:51PM EDT95.009.000.000.000.00-3100.00%
BYND220121C001000002021-10-27 3:59PM EDT100.006.520.000.000.00-12903.13%
BYND220121C001050002021-10-27 3:58PM EDT105.004.900.000.000.00-24806.25%
BYND220121C001100002021-10-27 3:46PM EDT110.003.920.000.000.00-11506.25%
BYND220121C001150002021-10-27 3:52PM EDT115.002.700.000.000.00-2106.25%
BYND220121C001200002021-10-27 3:52PM EDT120.001.910.000.000.00-288012.50%
BYND220121C001250002021-10-27 3:47PM EDT125.001.650.000.000.00-43012.50%
BYND220121C001300002021-10-27 3:57PM EDT130.001.120.000.000.00-67012.50%
BYND220121C001350002021-10-27 3:17PM EDT135.001.000.000.000.00-19012.50%
BYND220121C001400002021-10-27 3:00PM EDT140.000.820.000.000.00-15012.50%
BYND220121C001450002021-10-27 2:00PM EDT145.000.630.000.000.00-102012.50%
BYND220121C001500002021-10-27 3:40PM EDT150.000.470.000.000.00-64025.00%
BYND220121C001550002021-10-27 3:14PM EDT155.000.400.000.000.00-63025.00%
BYND220121C001600002021-10-27 3:09PM EDT160.000.430.000.000.00-28025.00%
BYND220121C001650002021-10-27 12:50PM EDT165.000.260.000.000.00-1025.00%
BYND220121C001700002021-10-27 12:50PM EDT170.000.240.000.000.00-1025.00%
BYND220121C001750002021-10-25 11:38AM EDT175.000.190.000.000.00-10025.00%
BYND220121C001800002021-10-27 2:03PM EDT180.000.250.000.000.00-6025.00%
BYND220121C001850002021-10-22 2:59PM EDT185.000.180.000.000.00-22025.00%
BYND220121C001900002021-10-27 11:59AM EDT190.000.220.000.000.00-1025.00%
BYND220121C001950002021-10-26 12:24PM EDT195.000.200.000.000.00-2025.00%
BYND220121C002000002021-10-27 1:55PM EDT200.000.160.000.000.00-47025.00%
BYND220121C002050002021-10-25 12:26PM EDT205.000.140.000.000.00-5025.00%
BYND220121C002100002021-10-27 9:53AM EDT210.000.180.000.000.00-1025.00%
BYND220121C002150002021-10-22 2:27PM EDT215.000.090.000.000.00-35025.00%
BYND220121C002200002021-10-27 11:13AM EDT220.000.100.000.000.00-3025.00%
BYND220121C002250002021-10-25 3:41PM EDT225.000.090.000.000.00-1025.00%
BYND220121C002300002021-10-26 10:34AM EDT230.000.120.000.000.00-1025.00%
BYND220121C002350002021-10-27 2:06PM EDT235.000.090.000.000.00-1050.00%
BYND220121C002400002021-10-27 2:09PM EDT240.000.080.000.000.00-1050.00%
BYND220121C002450002021-10-27 2:05PM EDT245.000.080.000.000.00-1050.00%
BYND220121C002500002021-10-27 12:02PM EDT250.000.090.000.000.00-1050.00%
BYND220121C002550002021-10-21 3:22PM EDT255.000.100.000.000.00-2050.00%
BYND220121C002600002021-10-27 2:06PM EDT260.000.090.000.000.00-1050.00%
BYND220121C002650002021-10-21 2:56PM EDT265.000.110.000.000.00-4050.00%
BYND220121C002700002021-10-27 11:26AM EDT270.000.100.000.000.00-1050.00%
BYND220121C002750002021-10-27 12:01PM EDT275.000.090.000.000.00-1050.00%
BYND220121C002800002021-10-26 3:47PM EDT280.000.040.000.000.00-120050.00%
BYND220121C002850002021-10-20 12:54PM EDT285.000.060.000.000.00-2050.00%
BYND220121C002900002021-10-18 1:09PM EDT290.000.050.000.000.00-1050.00%
BYND220121C002950002021-10-14 9:44AM EDT295.000.120.000.000.00-1050.00%
BYND220121C003000002021-10-27 12:02PM EDT300.000.040.000.000.00-6050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121P000250002021-10-27 2:39PM EDT25.000.110.000.000.00-6050.00%
BYND220121P000300002021-10-27 10:33AM EDT30.000.150.000.000.00-2050.00%
BYND220121P000350002021-10-27 3:32PM EDT35.000.200.000.000.00-4050.00%
BYND220121P000400002021-10-27 10:48AM EDT40.000.250.000.000.00-2050.00%
BYND220121P000450002021-10-27 12:48PM EDT45.000.310.000.000.00-2025.00%
BYND220121P000500002021-10-26 11:56AM EDT50.000.400.000.000.00-5025.00%
BYND220121P000550002021-10-19 12:00PM EDT55.000.460.000.000.00-4025.00%
BYND220121P000600002021-10-27 12:33PM EDT60.000.540.000.000.00-11025.00%
BYND220121P000650002021-10-27 11:59AM EDT65.000.790.000.000.00-2012.50%
BYND220121P000700002021-10-27 2:37PM EDT70.001.140.000.000.00-2012.50%
BYND220121P000750002021-10-26 2:24PM EDT75.002.040.000.000.00-5012.50%
BYND220121P000800002021-10-27 3:06PM EDT80.002.280.000.000.00-67306.25%
BYND220121P000850002021-10-27 3:51PM EDT85.004.000.000.000.00-2806.25%
BYND220121P000900002021-10-27 3:46PM EDT90.005.400.000.000.00-8203.13%
BYND220121P000950002021-10-27 3:37PM EDT95.007.600.000.000.00-4500.39%
BYND220121P001000002021-10-27 3:54PM EDT100.0011.100.000.000.00-13200.00%
BYND220121P001050002021-10-27 1:38PM EDT105.0013.100.000.000.00-400.00%
BYND220121P001100002021-10-27 3:10PM EDT110.0015.850.000.000.00-1200.00%
BYND220121P001150002021-10-27 3:04PM EDT115.0019.400.000.000.00-1500.00%
BYND220121P001200002021-10-27 11:58AM EDT120.0024.500.000.000.00-1000.00%
BYND220121P001250002021-10-27 3:32PM EDT125.0029.350.000.000.00-1800.00%
BYND220121P001300002021-10-27 2:25PM EDT130.0032.750.000.000.00-700.00%
BYND220121P001350002021-10-26 11:52AM EDT135.0040.190.000.000.00-500.00%
BYND220121P001400002021-10-22 12:02PM EDT140.0047.200.000.000.00-1600.00%
BYND220121P001450002021-10-25 10:52AM EDT145.0052.550.000.000.00-100.00%
BYND220121P001500002021-10-25 3:52PM EDT150.0055.000.000.000.00-100.00%
BYND220121P001550002021-10-27 2:04PM EDT155.0057.350.000.000.00-300.00%
BYND220121P001600002021-10-27 2:04PM EDT160.0062.300.000.000.00-300.00%
BYND220121P001650002021-09-29 3:57PM EDT165.0059.440.000.000.00-100.00%
BYND220121P001700002021-09-27 12:00PM EDT170.0058.500.000.000.00-100.00%
BYND220121P001750002021-10-13 1:00PM EDT175.0071.200.000.000.00-100.00%
BYND220121P001800002021-10-15 1:38PM EDT180.0074.700.000.000.00-100.00%
BYND220121P001850002021-10-22 1:12PM EDT185.0091.500.000.000.00-500.00%
BYND220121P001900002021-10-22 11:02AM EDT190.0095.900.000.000.00-1000.00%
BYND220121P001950002021-10-27 10:07AM EDT195.0099.650.000.000.00-400.00%
BYND220121P002000002021-10-25 10:21AM EDT200.00106.620.000.000.00-100.00%
BYND220121P002050002021-09-13 12:30PM EDT205.0090.5899.35100.850.00-20350.00%
BYND220121P002100002021-09-10 10:53AM EDT210.0095.85108.90110.650.00-1510.00%
BYND220121P002150002021-09-15 3:24PM EDT215.00104.10108.95110.000.00-106360.00%
BYND220121P002200002021-09-09 1:20PM EDT220.00105.95118.95119.950.00-21220.00%
BYND220121P002250002021-08-25 5:28PM EDT225.0084.15114.75116.100.00-1330.00%
BYND220121P002300002021-08-25 5:28PM EDT230.0087.30120.00121.100.00-3830.00%
BYND220121P002350002021-08-25 5:28PM EDT235.0084.30125.10126.100.00-1240.00%
BYND220121P002400002021-08-25 5:28PM EDT240.0093.45130.05130.950.00-1330.00%
BYND220121P002450002021-08-25 5:28PM EDT245.00107.40135.10135.700.00-2250.00%
BYND220121P002500002021-10-26 3:48PM EDT250.00155.440.000.000.00-100.00%
BYND220121P002550002021-08-25 5:28PM EDT255.00126.55145.00145.600.00-1360.00%
BYND220121P002600002021-08-25 5:28PM EDT260.00137.25149.75150.800.00-5680.00%
BYND220121P002650002021-08-25 5:28PM EDT265.00142.00154.75155.700.00-1470.00%
BYND220121P002700002021-09-09 11:27AM EDT270.00155.45168.55170.550.00-1860.00%
BYND220121P002750002021-08-25 5:28PM EDT275.00131.44164.95165.600.00-360.00%
BYND220121P002800002021-10-12 10:43AM EDT280.00176.260.000.000.00-200.00%
BYND220121P002850002021-10-21 1:45PM EDT285.00176.900.000.000.00-100.00%
BYND220121P002900002021-08-25 5:28PM EDT290.00149.22180.00180.500.00-2370.00%
BYND220121P002950002021-08-31 10:00AM EDT295.00175.15189.25190.900.00-190.00%
BYND220121P003000002021-08-25 5:28PM EDT300.00178.30189.65190.750.00-5490.00%