Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.80-12.82 (-11.80%)
At close: 4:00PM EDT
95.11 -0.69 (-0.72%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220520C000450002021-09-20 12:10AM EDT45.0066.1547.6554.500.00--151.95%
BYND220520C000500002021-09-28 9:56AM EDT50.0062.4044.6051.050.00--470.97%
BYND220520C000650002021-10-22 2:00PM EDT65.0031.0531.6033.75-11.64-27.27%1253.93%
BYND220520C000700002021-09-30 3:07PM EDT70.0039.4028.0530.050.00-3853.98%
BYND220520C000750002021-10-22 12:14PM EDT75.0023.7524.5526.00-4.85-16.96%6150.92%
BYND220520C000800002021-10-22 12:15PM EDT80.0020.5021.4522.50-8.80-30.03%41149.60%
BYND220520C000850002021-10-22 9:33AM EDT85.0016.3418.0019.55-6.99-29.96%325949.45%
BYND220520C000900002021-10-22 3:53PM EDT90.0016.0516.0016.95-8.70-35.15%912549.48%
BYND220520C000950002021-10-22 3:58PM EDT95.0014.2013.6014.15-6.20-30.39%1935247.75%
BYND220520C001000002021-10-22 3:57PM EDT100.0011.8011.4512.00-7.70-39.49%2006947.40%
BYND220520C001050002021-10-22 2:25PM EDT105.008.659.2510.30-7.60-46.77%224347.69%
BYND220520C001100002021-10-22 2:29PM EDT110.007.307.758.75-7.00-48.95%327247.68%
BYND220520C001150002021-10-22 3:29PM EDT115.006.856.307.60-5.14-42.87%3866148.33%
BYND220520C001200002021-10-22 3:58PM EDT120.006.045.906.25-4.46-42.48%21318947.58%
BYND220520C001250002021-10-22 2:38PM EDT125.004.294.555.35-4.96-53.62%365647.88%
BYND220520C001300002021-10-22 1:33PM EDT130.003.853.854.45-3.75-49.34%573847.60%
BYND220520C001350002021-10-22 11:57AM EDT135.003.173.053.80-3.23-50.47%7647.85%
BYND220520C001400002021-10-22 3:49PM EDT140.002.982.853.35-2.69-47.44%385748.59%
BYND220520C001450002021-10-22 10:09AM EDT145.002.321.673.05-2.85-55.13%51649.75%
BYND220520C001500002021-10-22 2:40PM EDT150.002.001.982.65-2.50-55.56%514550.09%
BYND220520C001550002021-10-22 10:04AM EDT155.001.751.232.32-1.70-49.28%4650.49%
BYND220520C001600002021-10-22 12:24PM EDT160.001.501.372.16-1.70-53.12%51351.67%
BYND220520C001650002021-10-22 12:37PM EDT165.001.350.942.03-1.32-49.44%711552.88%
BYND220520C001700002021-10-06 10:40AM EDT170.001.980.721.600.00-1851.77%
BYND220520C001750002021-10-18 12:15PM EDT175.002.110.981.520.00-51450.71%
BYND220520C001800002021-10-21 2:14PM EDT180.001.700.571.270.00-11252.60%
BYND220520C001850002021-10-22 12:57PM EDT185.000.810.751.28-0.88-52.07%212551.81%
BYND220520C001900002021-10-05 10:57AM EDT190.001.620.731.190.00--252.78%
BYND220520C001950002021-10-21 10:47AM EDT195.001.320.371.040.00-121551.25%
BYND220520C002000002021-10-22 3:02PM EDT200.000.660.500.98-0.49-42.61%96053.08%
BYND220520C002050002021-10-22 9:34AM EDT205.000.200.321.37-0.82-80.39%1855.76%
BYND220520C002100002021-10-21 2:48PM EDT210.000.990.091.560.00-1656.84%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220520P000175002021-10-22 1:32PM EDT17.500.200.110.50-0.01-4.76%2351113.67%
BYND220520P000200002021-10-22 1:32PM EDT20.000.200.140.52-0.08-28.57%2382106.15%
BYND220520P000225002021-10-22 2:31PM EDT22.500.260.140.31-0.02-7.14%151592.58%
BYND220520P000250002021-10-22 1:25PM EDT25.000.280.270.35-0.06-17.65%6690.53%
BYND220520P000300002021-10-22 11:51AM EDT30.000.400.280.44-0.01-2.44%122380.76%
BYND220520P000400002021-09-28 3:06PM EDT40.000.570.391.500.00--475.20%
BYND220520P000550002021-10-22 2:48PM EDT55.001.631.021.67+0.43+35.83%403855.66%
BYND220520P000600002021-10-22 2:51PM EDT60.002.151.772.00+0.69+47.26%1824953.48%
BYND220520P000650002021-10-22 2:48PM EDT65.003.012.602.93+0.61+25.42%6752.71%
BYND220520P000700002021-10-22 2:02PM EDT70.004.103.603.85+1.74+73.73%4491,37851.06%
BYND220520P000750002021-10-22 3:29PM EDT75.005.054.655.25+1.35+36.49%3833051.18%
BYND220520P000800002021-10-22 2:06PM EDT80.007.356.307.20+3.10+72.94%3,83678151.76%
BYND220520P000850002021-10-22 3:41PM EDT85.008.858.208.75+3.55+66.98%10026749.47%
BYND220520P000900002021-10-22 3:25PM EDT90.0011.2310.6010.90+4.23+60.43%471,37848.58%
BYND220520P000950002021-10-22 3:25PM EDT95.0013.8413.0513.60+4.64+50.43%1551,45548.66%
BYND220520P001000002021-10-22 3:16PM EDT100.0017.0515.6016.40+5.65+49.56%9851,92548.11%
BYND220520P001050002021-10-22 3:31PM EDT105.0019.5018.9519.60+5.50+39.29%5892748.05%
BYND220520P001100002021-10-22 1:55PM EDT110.0024.1522.5023.05+6.25+34.92%137148.05%
BYND220520P001150002021-10-12 12:22PM EDT115.0021.5024.9026.750.00-44848.18%
BYND220520P001200002021-10-22 9:59AM EDT120.0030.9029.5530.65+7.90+34.35%72048.36%
BYND220520P001250002021-10-22 3:31PM EDT125.0035.0233.6035.00+5.82+19.93%34349.69%
BYND220520P001300002021-10-11 1:41PM EDT130.0034.0537.9039.300.00-11150.36%
BYND220520P001350002021-10-04 10:49AM EDT135.0039.1042.4044.150.00-7752.95%
BYND220520P001400002021-10-22 10:40AM EDT140.0047.5046.8548.00+10.37+27.93%12950.79%
BYND220520P001450002021-09-30 12:35PM EDT145.0045.1051.3553.100.00--654.00%
BYND220520P001500002021-10-22 2:44PM EDT150.0058.3355.6057.60+14.73+33.78%1454.13%
BYND220520P001550002021-09-24 12:31PM EDT155.0049.2560.3062.300.00-1154.96%
BYND220520P001600002021-09-27 12:41PM EDT160.0052.1565.3566.950.00--150.37%
BYND220520P002000002021-09-20 12:10AM EDT200.0089.45101.65108.900.00--157.04%
BYND220520P002100002021-10-06 1:50PM EDT210.00110.75114.00119.100.00-6670.54%