Australia markets open in 1 hour 18 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.56-3.62 (-6.02%)
At close: 04:00PM EST
56.56 0.00 (0.00%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220520C000175002022-01-05 2:46PM EST17.5042.3637.6541.050.00-630117.19%
BYND220520C000200002021-12-10 3:58PM EST20.0045.4047.3550.350.00-13418.16%
BYND220520C000225002021-12-31 10:47AM EST22.5044.9533.0036.300.00-78108.69%
BYND220520C000250002021-12-13 12:50PM EST25.0039.130.000.000.00-700.00%
BYND220520C000300002022-01-24 10:51AM EST30.0028.4427.6029.450.00-211110.72%
BYND220520C000350002021-12-21 12:58PM EST35.0034.6727.6030.050.00-127162.72%
BYND220520C000400002022-01-11 2:08PM EST40.0031.2519.6020.050.00-59388.04%
BYND220520C000450002022-01-11 11:48AM EST45.0026.8016.0016.650.00-21484.52%
BYND220520C000500002022-01-24 12:14PM EST50.0014.3012.9013.350.00-116280.63%
BYND220520C000550002022-01-25 10:34AM EST55.0013.6010.3510.650.00-711578.63%
BYND220520C000600002022-01-27 2:59PM EST60.008.558.208.65-2.75-24.34%521577.98%
BYND220520C000650002022-01-27 10:20AM EST65.007.836.456.70-2.47-23.98%134576.31%
BYND220520C000700002022-01-27 2:51PM EST70.005.255.105.30-2.92-35.74%1153975.92%
BYND220520C000750002022-01-27 2:40PM EST75.004.194.004.20-1.31-23.82%544675.61%
BYND220520C000800002022-01-27 1:34PM EST80.003.653.053.35-1.45-28.43%43,90975.12%
BYND220520C000850002022-01-27 2:32PM EST85.002.682.552.65-1.42-34.63%2452375.85%
BYND220520C000900002022-01-27 12:24PM EST90.002.201.892.14-0.80-26.67%368175.29%
BYND220520C000950002022-01-26 12:00PM EST95.002.501.541.750.00-11,28375.95%
BYND220520C001000002022-01-27 3:53PM EST100.001.401.361.45-1.11-44.22%1371,37177.42%
BYND220520C001050002022-01-27 3:00PM EST105.001.201.001.22-0.63-34.43%503,89677.15%
BYND220520C001100002022-01-27 3:14PM EST110.001.030.941.03-0.62-37.58%2734078.96%
BYND220520C001150002022-01-27 11:15AM EST115.000.940.730.87-0.37-28.24%349979.00%
BYND220520C001200002022-01-27 12:19PM EST120.000.780.570.75-0.40-33.90%3071,20279.30%
BYND220520C001250002022-01-24 2:09PM EST125.001.180.580.790.00-5955183.06%
BYND220520C001300002022-01-27 1:04PM EST130.000.570.520.73-0.28-32.94%323584.57%
BYND220520C001350002022-01-27 1:41PM EST135.000.500.400.72-0.35-41.18%112485.69%
BYND220520C001400002022-01-26 3:48PM EST140.000.580.320.440.00-424582.72%
BYND220520C001450002022-01-25 1:35PM EST145.000.600.240.620.00-317986.91%
BYND220520C001500002022-01-27 10:56AM EST150.000.350.250.56-0.12-25.53%147088.43%
BYND220520C001550002022-01-25 12:38PM EST155.000.500.140.540.00-17788.28%
BYND220520C001600002022-01-13 3:43PM EST160.000.940.120.500.00-1311689.16%
BYND220520C001650002022-01-11 10:06AM EST165.000.650.230.320.00-114389.65%
BYND220520C001700002022-01-13 3:43PM EST170.000.780.100.440.00-123491.31%
BYND220520C001750002022-01-14 2:35PM EST175.000.520.070.410.00-74491.70%
BYND220520C001800002022-01-21 9:55AM EST180.000.370.040.230.00-124686.72%
BYND220520C001850002022-01-14 12:48PM EST185.000.470.030.220.00-214987.60%
BYND220520C001900002022-01-13 9:56AM EST190.000.430.020.210.00-14388.28%
BYND220520C001950002022-01-21 2:04PM EST195.000.260.020.200.00-37489.45%
BYND220520C002000002022-01-21 2:05PM EST200.000.280.010.190.00-58089.84%
BYND220520C002050002022-01-26 2:37PM EST205.000.200.070.230.00-17695.80%
BYND220520C002100002022-01-25 1:24PM EST210.000.170.090.180.00-131296.09%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220520P000175002022-01-27 12:59PM EST17.500.540.500.75-0.08-12.90%301,427137.21%
BYND220520P000200002022-01-26 3:08PM EST20.000.730.650.880.00-9192128.66%
BYND220520P000225002022-01-26 3:23PM EST22.500.870.821.120.00-22168122.66%
BYND220520P000250002022-01-27 2:07PM EST25.001.091.081.310.00-38389116.80%
BYND220520P000300002022-01-27 2:07PM EST30.001.641.611.73+0.12+7.89%47289104.88%
BYND220520P000350002022-01-26 2:23PM EST35.002.002.432.760.00-513699.49%
BYND220520P000400002022-01-27 3:41PM EST40.003.653.503.70+0.45+14.06%2222,59392.19%
BYND220520P000450002022-01-25 11:52AM EST45.004.805.005.250.00-4474488.22%
BYND220520P000500002022-01-27 11:44AM EST50.006.156.857.15+0.20+3.36%31,78984.55%
BYND220520P000550002022-01-27 12:28PM EST55.008.859.309.45+1.00+12.74%101,31182.23%
BYND220520P000600002022-01-27 3:16PM EST60.0012.4012.1012.30+2.15+20.98%163,84280.66%
BYND220520P000650002022-01-27 3:44PM EST65.0015.2915.2515.55+3.37+28.27%398279.39%
BYND220520P000700002022-01-27 3:32PM EST70.0019.0218.9019.25+3.32+21.15%42,05179.52%
BYND220520P000750002022-01-27 2:22PM EST75.0022.4022.7523.60+3.85+20.75%111,26281.14%
BYND220520P000800002022-01-25 1:49PM EST80.0024.5526.6527.450.00-136,55379.00%
BYND220520P000850002022-01-25 10:34AM EST85.0028.9330.9531.550.00-12,03378.05%
BYND220520P000900002022-01-21 1:28PM EST90.0031.4535.7036.150.00-42,57180.66%
BYND220520P000950002022-01-25 10:33AM EST95.0037.7639.9540.750.00-12,37979.39%
BYND220520P001000002022-01-27 1:09PM EST100.0044.3743.8046.30-0.23-0.52%23,18080.35%
BYND220520P001050002022-01-20 2:50PM EST105.0044.1849.5550.100.00-11,57381.54%
BYND220520P001100002022-01-25 10:53AM EST110.0051.6154.2555.000.00-116882.47%
BYND220520P001150002022-01-20 12:50PM EST115.0052.1058.7560.100.00-18482.72%
BYND220520P001200002022-01-21 1:25PM EST120.0059.3563.6565.050.00-152684.77%
BYND220520P001250002022-01-21 1:47PM EST125.0067.6768.6569.75+3.62+5.65%19484.86%
BYND220520P001300002022-01-20 11:04AM EST130.0064.2273.6575.950.00-2010399.41%
BYND220520P001350002022-01-19 10:42AM EST135.0072.5478.6579.900.00-14792.48%
BYND220520P001400002021-12-20 11:53AM EST140.0076.3476.8578.250.00-2700.00%
BYND220520P001450002022-01-24 2:02PM EST145.0085.6587.5590.750.00-1694.97%
BYND220520P001500002022-01-27 11:53AM EST150.0092.0092.4595.70+2.98+3.35%14495.56%
BYND220520P001550002022-01-20 11:32AM EST155.0089.2695.6098.550.00-3475.98%
BYND220520P001600002021-12-27 11:36AM EST160.0094.1299.55102.300.00-170.00%
BYND220520P001650002021-12-27 11:37AM EST165.0098.97103.65107.250.00-2100.00%
BYND220520P001800002021-11-11 9:55AM EST180.00102.80115.40118.950.00-10180.00%
BYND220520P001850002021-12-10 11:02AM EST185.00120.00115.65118.650.00-190.00%
BYND220520P002000002021-11-10 7:00AM EST200.0089.45132.60140.150.00--10.00%
BYND220520P002100002022-01-25 9:52AM EST210.00149.00152.05155.400.00-17105.96%