Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 72 | 2,173 |
| - | - | - | - | - | 7.50 | 0.02 | 0.00 | - | 1 | 32 |
| 18.00 | 0.00 | - | 8 | 0 | 10.00 | 0.01 | 0.00 | - | 40 | 3,303 |
| - | - | - | - | - | 12.00 | 0.01 | 0.00 | - | 14 | 266 |
| - | - | - | - | - | 13.00 | 0.02 | 0.00 | - | 15 | 51 |
| - | - | - | - | - | 14.00 | 0.01 | 0.00 | - | 97 | 167 |
| 13.00 | 0.00 | - | - | 0 | 15.00 | 0.02 | 0.00 | - | 173 | 5,027 |
| - | - | - | - | - | 16.00 | 0.03 | 0.00 | - | 383 | 780 |
| 9.95 | 0.00 | - | - | 12 | 17.00 | 0.04 | 0.00 | - | 75 | 140 |
| 7.74 | 0.00 | - | 5 | 12 | 17.50 | 0.04 | 0.00 | - | 116 | 3,618 |
| 8.80 | 0.00 | - | - | 1 | 18.00 | 0.05 | 0.00 | - | 20 | 162 |
| 8.30 | 0.00 | - | - | 5 | 19.00 | 0.08 | 0.00 | - | 551 | 604 |
| 6.85 | 0.00 | - | 33 | 56 | 20.00 | 0.12 | 0.00 | - | 1,608 | 3,931 |
| 8.45 | 0.00 | - | - | 1 | 21.00 | 0.17 | 0.00 | - | 73 | 1,148 |
| 6.35 | 0.00 | - | 1 | 7 | 22.00 | 0.24 | 0.00 | - | 133 | 203 |
| 5.85 | 0.00 | - | 2 | 138 | 22.50 | 0.26 | 0.00 | - | 75 | 898 |
| 4.90 | 0.00 | - | 1 | 13 | 23.00 | 0.34 | 0.00 | - | 101 | 243 |
| - | - | - | - | - | 23.50 | 0.39 | 0.00 | - | 39 | 79 |
| 3.25 | 0.00 | - | 325 | 123 | 24.00 | 0.50 | 0.00 | - | 83 | 347 |
| 2.31 | 0.00 | - | 31 | 378 | 25.00 | 0.68 | 0.00 | - | 769 | 2,830 |
| 2.03 | 0.00 | - | 3 | 29 | 25.50 | 0.84 | 0.00 | - | 73 | 165 |
| 1.80 | 0.00 | - | 64 | 199 | 26.00 | 1.00 | 0.00 | - | 621 | 1,384 |
| 1.54 | 0.00 | - | 194 | 130 | 26.50 | 1.23 | 0.00 | - | 351 | 189 |
| 1.19 | 0.00 | - | 520 | 118 | 27.00 | 1.47 | 0.00 | - | 469 | 690 |
| 0.97 | 0.00 | - | 321 | 110 | 27.50 | 1.55 | 0.00 | - | 340 | 436 |
| 0.79 | 0.00 | - | 278 | 409 | 28.00 | 2.04 | 0.00 | - | 559 | 3,354 |
| 0.61 | 0.00 | - | 133 | 114 | 28.50 | 2.30 | 0.00 | - | 44 | 104 |
| 0.49 | 0.00 | - | 237 | 318 | 29.00 | 2.68 | 0.00 | - | 44 | 2,378 |
| 0.38 | 0.00 | - | 77 | 205 | 29.50 | 3.50 | 0.00 | - | 28 | 168 |
| 0.30 | 0.00 | - | 777 | 2,277 | 30.00 | 3.35 | 0.00 | - | 1,558 | 8,289 |
| 0.23 | 0.00 | - | 103 | 422 | 30.50 | 3.90 | 0.00 | - | 5 | 208 |
| 0.20 | 0.00 | - | 125 | 1,593 | 31.00 | 4.90 | 0.00 | - | 44 | 170 |
| 0.17 | 0.00 | - | 13 | 226 | 31.50 | 5.05 | 0.00 | - | 19 | 109 |
| 0.14 | 0.00 | - | 234 | 749 | 32.00 | 5.32 | 0.00 | - | 6 | 926 |
| 0.13 | 0.00 | - | 1,155 | 920 | 32.50 | 5.92 | 0.00 | - | 14 | 117 |
| 0.10 | 0.00 | - | 192 | 719 | 33.00 | 5.45 | 0.00 | - | 9 | 64 |
| 0.09 | 0.00 | - | 404 | 3,383 | 33.50 | 7.95 | 0.00 | - | 5 | 505 |
| 0.08 | 0.00 | - | 144 | 720 | 34.00 | 7.81 | 0.00 | - | 10 | 461 |
| 0.06 | 0.00 | - | 1 | 174 | 34.50 | 6.70 | 0.00 | - | 5 | 15 |
| 0.07 | 0.00 | - | 1,958 | 7,768 | 35.00 | 8.29 | 0.00 | - | 1,810 | 10,351 |
| 0.06 | 0.00 | - | 104 | 421 | 35.50 | 6.60 | 0.00 | - | 6 | 58 |
| 0.06 | 0.00 | - | 76 | 323 | 36.00 | 9.75 | 0.00 | - | 1 | 1,347 |
| 0.07 | 0.00 | - | 6 | 113 | 36.50 | 6.70 | 0.00 | - | 2 | 42 |
| 0.05 | 0.00 | - | 13 | 383 | 37.00 | 11.45 | 0.00 | - | 3 | 457 |
| 0.06 | 0.00 | - | 7 | 192 | 37.50 | 11.25 | 0.00 | - | 2 | 1,648 |
| 0.06 | 0.00 | - | 23 | 382 | 38.00 | 10.20 | 0.00 | - | 6 | 270 |
| 0.05 | 0.00 | - | 69 | 351 | 38.50 | 11.30 | 0.00 | - | 12 | 294 |
| 0.05 | 0.00 | - | 32 | 303 | 39.00 | 13.45 | 0.00 | - | 2 | 507 |
| 0.05 | 0.00 | - | 50 | 3,136 | 39.50 | 11.85 | 0.00 | - | 5 | 116 |
| 0.03 | 0.00 | - | 75 | 1,023 | 40.00 | 13.30 | 0.00 | - | 1,011 | 8,646 |
| 0.06 | 0.00 | - | 2 | 192 | 40.50 | 13.95 | 0.00 | - | 1 | 219 |
| 0.04 | 0.00 | - | 14 | 323 | 41.00 | 12.85 | 0.00 | - | 21 | 41 |
| 0.03 | 0.00 | - | 12 | 184 | 41.50 | 14.75 | 0.00 | - | 11 | 35 |
| 0.04 | 0.00 | - | 51 | 272 | 42.00 | 16.20 | 0.00 | - | 1 | 99 |
| 0.10 | 0.00 | - | 20 | 60 | 42.50 | 17.67 | 0.00 | - | 3 | 92 |
| 0.03 | 0.00 | - | 33 | 1,319 | 43.00 | 14.10 | 0.00 | - | 5 | 42 |
| 0.04 | 0.00 | - | 57 | 423 | 43.50 | 12.60 | 0.00 | - | 1 | 21 |
| 0.03 | 0.00 | - | 42 | 174 | 44.00 | 13.40 | 0.00 | - | 11 | 62 |
| 0.04 | 0.00 | - | 2 | 148 | 44.50 | 18.85 | 0.00 | - | 10 | 20 |
| 0.03 | 0.00 | - | 31 | 1,682 | 45.00 | 18.47 | 0.00 | - | 8 | 3,243 |
| 0.03 | 0.00 | - | 58 | 169 | 45.50 | 15.20 | 0.00 | - | 1 | 29 |
| 0.03 | 0.00 | - | 56 | 114 | 46.00 | 11.10 | 0.00 | - | 5 | 16 |
| 0.03 | 0.00 | - | 21 | 709 | 46.50 | 9.60 | 0.00 | - | 4 | 8 |
| 0.03 | 0.00 | - | 13 | 136 | 47.00 | 12.02 | 0.00 | - | 2 | 19 |
| 0.07 | 0.00 | - | 47 | 138 | 47.50 | 25.61 | 0.00 | - | 1 | 8 |
| 0.02 | 0.00 | - | 25 | 142 | 48.00 | 19.93 | 0.00 | - | 10 | 65 |
| 0.01 | 0.00 | - | 56 | 149 | 48.50 | 18.28 | 0.00 | - | 5 | 10 |
| 0.08 | 0.00 | - | 7 | 112 | 49.00 | 20.92 | 0.00 | - | 7 | 20 |
| 0.12 | 0.00 | - | 20 | 68 | 49.50 | 22.40 | 0.00 | - | 4 | 10 |
| 0.02 | 0.00 | - | 104 | 2,814 | 50.00 | 23.34 | 0.00 | - | 4 | 4,416 |
| 0.02 | 0.00 | - | 61 | 126 | 51.00 | 15.10 | 0.00 | - | 1 | 26 |
| 0.04 | 0.00 | - | 45 | 579 | 52.00 | 14.95 | 0.00 | - | 2 | 9 |
| 0.02 | 0.00 | - | 17 | 121 | 53.00 | 24.10 | 0.00 | - | 1 | 14 |
| 0.01 | 0.00 | - | 10 | 9,708 | 55.00 | 28.25 | 0.00 | - | 512 | 2,867 |
| 0.03 | 0.00 | - | 2,925 | 12,099 | 60.00 | 33.65 | 0.00 | - | 2,893 | 13,527 |
| 0.03 | 0.00 | - | 1,009 | 9,614 | 65.00 | 38.70 | 0.00 | - | 1,005 | 8,532 |
| 0.01 | 0.00 | - | 2 | 2,395 | 70.00 | 43.20 | 0.00 | - | 17 | 2,966 |
| 0.01 | 0.00 | - | 131 | 2,914 | 75.00 | 48.21 | 0.00 | - | 16 | 2,835 |
| 0.01 | 0.00 | - | 16 | 6,170 | 80.00 | 53.44 | 0.00 | - | 11 | 6,428 |
| 0.01 | 0.00 | - | 6 | 1,049 | 85.00 | 58.10 | 0.00 | - | 56 | 1,920 |
| 0.01 | 0.00 | - | 12 | 953 | 90.00 | 63.10 | 0.00 | - | 5 | 2,320 |
| 0.01 | 0.00 | - | 3 | 1,791 | 95.00 | 68.20 | 0.00 | - | 2 | 2,271 |
| 0.01 | 0.00 | - | 121 | 2,542 | 100.00 | 73.46 | 0.00 | - | 8 | 3,100 |
| 0.01 | 0.00 | - | 10 | 3,840 | 105.00 | 78.45 | 0.00 | - | 3 | 1,541 |
| 0.02 | 0.00 | - | 1 | 718 | 110.00 | 79.12 | 0.00 | - | 1 | 126 |
| 0.01 | 0.00 | - | 10 | 710 | 115.00 | 87.32 | 0.00 | - | 4 | 74 |
| 0.01 | 0.00 | - | 5 | 1,116 | 120.00 | 90.30 | 0.00 | - | 1 | 200 |
| 0.02 | 0.00 | - | 201 | 828 | 125.00 | 98.05 | 0.00 | - | 2 | 107 |
| 0.02 | 0.00 | - | 20 | 333 | 130.00 | 102.33 | 0.00 | - | 1 | 91 |
| 0.04 | 0.00 | - | 1 | 250 | 135.00 | 104.75 | 0.00 | - | 3 | 47 |
| 0.05 | 0.00 | - | 40 | 305 | 140.00 | 103.45 | 0.00 | - | 2 | 68 |
| 0.04 | 0.00 | - | 1 | 263 | 145.00 | 114.92 | 0.00 | - | 1 | 14 |
| 0.03 | 0.00 | - | 5 | 345 | 150.00 | 120.40 | 0.00 | - | 15 | 24 |
| 0.03 | 0.00 | - | 12 | 97 | 155.00 | 128.25 | 0.00 | - | 1 | 4 |
| 0.04 | 0.00 | - | 7 | 159 | 160.00 | 120.72 | 0.00 | - | 1 | 6 |
| 0.04 | 0.00 | - | 6 | 176 | 165.00 | 120.68 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 4 | 81 | 170.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 61 | 175.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 309 | 180.00 | 129.92 | 0.00 | - | 10 | 8 |
| 0.01 | 0.00 | - | 2 | 60 | 185.00 | 141.61 | 0.00 | - | 1 | 8 |
| 0.04 | 0.00 | - | 3 | 80 | 190.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 103 | 195.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 86 | 200.00 | 89.45 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 3 | 94 | 205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 431 | 210.00 | 169.19 | 0.00 | - | 1 | 8 |
© 2022 Yahoo. All rights reserved.
