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
95.97 +0.38 (+0.40%)
Pre-market: 05:27AM EDT
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220218C000450002021-10-22 10:10AM EDT45.0049.460.000.000.00-500.00%
BYND220218C000500002021-10-25 2:49PM EDT50.0046.050.000.000.00-100.00%
BYND220218C000600002021-09-20 1:41PM EDT60.0053.4535.0036.900.00-111265.31%
BYND220218C000700002021-10-25 10:52AM EDT70.0024.760.000.000.00-100.00%
BYND220218C000750002021-10-27 10:53AM EDT75.0023.100.000.000.00-100.00%
BYND220218C000800002021-10-27 3:46PM EDT80.0019.930.000.000.00-200.00%
BYND220218C000850002021-10-27 2:22PM EDT85.0017.800.000.000.00-500.00%
BYND220218C000900002021-10-27 3:59PM EDT90.0012.500.000.000.00-1000.00%
BYND220218C000950002021-10-27 3:54PM EDT95.0010.050.000.000.00-6600.00%
BYND220218C001000002021-10-27 3:21PM EDT100.008.800.000.000.00-11601.56%
BYND220218C001050002021-10-27 2:11PM EDT105.007.070.000.000.00-3003.13%
BYND220218C001100002021-10-27 3:48PM EDT110.004.900.000.000.00-4206.25%
BYND220218C001150002021-10-27 2:50PM EDT115.004.400.000.000.00-1706.25%
BYND220218C001200002021-10-27 3:45PM EDT120.002.950.000.000.00-3806.25%
BYND220218C001250002021-10-27 3:57PM EDT125.002.100.000.000.00-163012.50%
BYND220218C001300002021-10-27 2:49PM EDT130.002.000.000.000.00-6012.50%
BYND220218C001350002021-10-27 3:46PM EDT135.001.430.000.000.00-29012.50%
BYND220218C001400002021-10-27 1:34PM EDT140.001.130.000.000.00-1012.50%
BYND220218C001450002021-10-27 2:43PM EDT145.000.960.000.000.00-10012.50%
BYND220218C001500002021-10-27 2:57PM EDT150.000.840.000.000.00-6012.50%
BYND220218C001550002021-10-25 10:55AM EDT155.000.490.000.000.00-1012.50%
BYND220218C001600002021-10-27 11:15AM EDT160.000.500.000.000.00-16025.00%
BYND220218C001650002021-10-22 2:09PM EDT165.000.520.000.000.00-1025.00%
BYND220218C001700002021-10-22 9:58AM EDT170.000.470.000.000.00-21025.00%
BYND220218C001750002021-10-22 9:30AM EDT175.000.350.000.000.00-1025.00%
BYND220218C001800002021-10-08 12:41PM EDT180.000.850.000.000.00-1025.00%
BYND220218C001850002021-10-26 9:31AM EDT185.000.300.000.000.00-1025.00%
BYND220218C001900002021-10-18 11:08AM EDT190.000.500.000.000.00-1025.00%
BYND220218C001950002021-10-22 10:28AM EDT195.000.290.000.000.00-1025.00%
BYND220218C002000002021-10-26 9:50AM EDT200.000.360.000.000.00-7025.00%
BYND220218C002050002021-10-26 10:46AM EDT205.000.420.000.000.00-1025.00%
BYND220218C002100002021-10-26 9:39AM EDT210.000.320.000.000.00-15025.00%
BYND220218C002150002021-10-04 11:21AM EDT215.000.590.000.000.00-1025.00%
BYND220218C002200002021-10-26 9:37AM EDT220.000.320.000.000.00-12025.00%
BYND220218C002250002021-10-21 1:15PM EDT225.000.250.000.000.00-1025.00%
BYND220218C002300002021-10-01 11:04AM EDT230.000.190.000.000.00-12025.00%
BYND220218C002350002021-10-18 3:52PM EDT235.000.260.000.000.00-1025.00%
BYND220218C002400002021-10-12 10:59AM EDT240.000.200.000.000.00-1025.00%
BYND220218C002450002021-10-27 9:59AM EDT245.000.240.000.000.00-7025.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220218P000450002021-10-22 11:00AM EDT45.000.400.000.000.00-3025.00%
BYND220218P000500002021-10-22 11:57AM EDT50.000.580.000.000.00-10025.00%
BYND220218P000550002021-08-25 5:28PM EDT55.001.040.180.860.00-151560.52%
BYND220218P000600002021-10-27 3:56PM EDT60.000.770.000.000.00-40012.50%
BYND220218P000650002021-10-27 2:39PM EDT65.001.040.000.000.00-2012.50%
BYND220218P000700002021-10-26 2:23PM EDT70.001.750.000.000.00-5012.50%
BYND220218P000750002021-10-27 2:26PM EDT75.002.100.000.000.00-45012.50%
BYND220218P000800002021-10-27 2:57PM EDT80.003.040.000.000.00-106.25%
BYND220218P000850002021-10-27 2:12PM EDT85.004.330.000.000.00-2106.25%
BYND220218P000900002021-10-27 3:47PM EDT90.006.670.000.000.00-403.13%
BYND220218P000950002021-10-27 2:13PM EDT95.008.150.000.000.00-4500.39%
BYND220218P001000002021-10-27 2:20PM EDT100.0010.750.000.000.00-1700.00%
BYND220218P001050002021-10-26 12:49PM EDT105.0016.020.000.000.00-200.00%
BYND220218P001100002021-10-26 10:18AM EDT110.0019.050.000.000.00-100.00%
BYND220218P001150002021-10-26 1:32PM EDT115.0023.960.000.000.00-100.00%
BYND220218P001200002021-10-26 3:57PM EDT120.0028.310.000.000.00-51900.00%
BYND220218P001250002021-10-25 12:38PM EDT125.0033.710.000.000.00-100.00%
BYND220218P001300002021-10-22 1:07PM EDT130.0037.720.000.000.00-2000.00%
BYND220218P001350002021-10-27 11:03AM EDT135.0040.360.000.000.00-300.00%
BYND220218P001400002021-10-27 11:18AM EDT140.0044.140.000.000.00-200.00%
BYND220218P001450002021-09-29 11:49AM EDT145.0041.090.000.000.00-500.00%
BYND220218P001500002021-10-27 10:00AM EDT150.0054.700.000.000.00-100.00%
BYND220218P001550002021-10-15 1:56PM EDT155.0050.980.000.000.00-100.00%
BYND220218P001600002021-09-28 10:45AM EDT160.0052.900.000.000.00-200.00%
BYND220218P001650002021-09-03 10:30AM EDT165.0051.3557.1565.150.00-120.00%
BYND220218P001700002021-10-18 2:46PM EDT170.0062.900.000.000.00-300.00%
BYND220218P001750002021-10-13 11:34AM EDT175.0071.350.000.000.00-100.00%
BYND220218P001800002021-10-04 10:38AM EDT180.0079.550.000.000.00-500.00%
BYND220218P001850002021-08-25 1:14PM EDT185.0065.6073.5579.800.00--20.00%
BYND220218P001900002021-09-20 10:35AM EDT190.0078.6593.8096.350.00-1367.36%
BYND220218P001950002021-09-16 9:47AM EDT195.0089.1588.7090.850.00-180.00%
BYND220218P002000002021-08-25 5:28PM EDT200.0055.4086.8594.650.00--60.00%
BYND220218P002050002021-09-20 3:14PM EDT205.0094.60107.65111.250.00--251.17%
BYND220218P002100002021-08-25 5:28PM EDT210.0063.3597.75103.150.00--20.00%
BYND220218P002400002021-08-25 5:28PM EDT240.00102.50127.70134.300.00-110.00%
BYND220218P002450002021-08-25 5:28PM EDT245.00106.65133.60138.250.00-220.00%