Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.96-0.28 (-1.03%)
At close: 04:00PM EDT
26.73 -0.23 (-0.85%)
Pre-market: 08:32AM EDT
In the money
Show:ListStraddle
Calls
20 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
23.000.00-115.000.010.00-722,173
-----7.500.020.00-132
18.000.00-8010.000.010.00-403,303
-----12.000.010.00-14266
-----13.000.020.00-1551
-----14.000.010.00-97167
13.000.00--015.000.020.00-1735,027
-----16.000.030.00-383780
9.950.00--1217.000.040.00-75140
7.740.00-51217.500.040.00-1163,618
8.800.00--118.000.050.00-20162
8.300.00--519.000.080.00-551604
6.850.00-335620.000.120.00-1,6083,931
8.450.00--121.000.170.00-731,148
6.350.00-1722.000.240.00-133203
5.850.00-213822.500.260.00-75898
4.900.00-11323.000.340.00-101243
-----23.500.390.00-3979
3.250.00-32512324.000.500.00-83347
2.310.00-3137825.000.680.00-7692,830
2.030.00-32925.500.840.00-73165
1.800.00-6419926.001.000.00-6211,384
1.540.00-19413026.501.230.00-351189
1.190.00-52011827.001.470.00-469690
0.970.00-32111027.501.550.00-340436
0.790.00-27840928.002.040.00-5593,354
0.610.00-13311428.502.300.00-44104
0.490.00-23731829.002.680.00-442,378
0.380.00-7720529.503.500.00-28168
0.300.00-7772,27730.003.350.00-1,5588,289
0.230.00-10342230.503.900.00-5208
0.200.00-1251,59331.004.900.00-44170
0.170.00-1322631.505.050.00-19109
0.140.00-23474932.005.320.00-6926
0.130.00-1,15592032.505.920.00-14117
0.100.00-19271933.005.450.00-964
0.090.00-4043,38333.507.950.00-5505
0.080.00-14472034.007.810.00-10461
0.060.00-117434.506.700.00-515
0.070.00-1,9587,76835.008.290.00-1,81010,351
0.060.00-10442135.506.600.00-658
0.060.00-7632336.009.750.00-11,347
0.070.00-611336.506.700.00-242
0.050.00-1338337.0011.450.00-3457
0.060.00-719237.5011.250.00-21,648
0.060.00-2338238.0010.200.00-6270
0.050.00-6935138.5011.300.00-12294
0.050.00-3230339.0013.450.00-2507
0.050.00-503,13639.5011.850.00-5116
0.030.00-751,02340.0013.300.00-1,0118,646
0.060.00-219240.5013.950.00-1219
0.040.00-1432341.0012.850.00-2141
0.030.00-1218441.5014.750.00-1135
0.040.00-5127242.0016.200.00-199
0.100.00-206042.5017.670.00-392
0.030.00-331,31943.0014.100.00-542
0.040.00-5742343.5012.600.00-121
0.030.00-4217444.0013.400.00-1162
0.040.00-214844.5018.850.00-1020
0.030.00-311,68245.0018.470.00-83,243
0.030.00-5816945.5015.200.00-129
0.030.00-5611446.0011.100.00-516
0.030.00-2170946.509.600.00-48
0.030.00-1313647.0012.020.00-219
0.070.00-4713847.5025.610.00-18
0.020.00-2514248.0019.930.00-1065
0.010.00-5614948.5018.280.00-510
0.080.00-711249.0020.920.00-720
0.120.00-206849.5022.400.00-410
0.020.00-1042,81450.0023.340.00-44,416
0.020.00-6112651.0015.100.00-126
0.040.00-4557952.0014.950.00-29
0.020.00-1712153.0024.100.00-114
0.010.00-109,70855.0028.250.00-5122,867
0.030.00-2,92512,09960.0033.650.00-2,89313,527
0.030.00-1,0099,61465.0038.700.00-1,0058,532
0.010.00-22,39570.0043.200.00-172,966
0.010.00-1312,91475.0048.210.00-162,835
0.010.00-166,17080.0053.440.00-116,428
0.010.00-61,04985.0058.100.00-561,920
0.010.00-1295390.0063.100.00-52,320
0.010.00-31,79195.0068.200.00-22,271
0.010.00-1212,542100.0073.460.00-83,100
0.010.00-103,840105.0078.450.00-31,541
0.020.00-1718110.0079.120.00-1126
0.010.00-10710115.0087.320.00-474
0.010.00-51,116120.0090.300.00-1200
0.020.00-201828125.0098.050.00-2107
0.020.00-20333130.00102.330.00-191
0.040.00-1250135.00104.750.00-347
0.050.00-40305140.00103.450.00-268
0.040.00-1263145.00114.920.00-114
0.030.00-5345150.00120.400.00-1524
0.030.00-1297155.00128.250.00-14
0.040.00-7159160.00120.720.00-16
0.040.00-6176165.00120.680.00-16
0.010.00-481170.00-----
0.030.00-4061175.00-----
0.030.00-8309180.00129.920.00-108
0.010.00-260185.00141.610.00-18
0.040.00-380190.00-----
0.020.00-12103195.00-----
0.040.00-486200.0089.450.00--1
0.040.00-394205.00-----
0.030.00-1431210.00169.190.00-18