Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.42-0.64 (-2.46%)
At close: 04:00PM EDT
25.60 +0.18 (+0.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220715C000075002022-05-25 11:26AM EDT7.5017.5017.7018.100.00--0309.38%
BYND220715C000100002022-06-17 3:07PM EDT10.0013.9515.0515.900.00-20195.31%
BYND220715C000125002022-06-17 11:59AM EDT12.5011.4012.4513.250.00-100217.58%
BYND220715C000150002022-06-24 3:49PM EDT15.0010.6010.3010.75-0.67-5.94%2,001870131.25%
BYND220715C000175002022-06-24 11:37AM EDT17.507.857.558.35+0.20+2.61%23778.13%
BYND220715C000200002022-06-24 3:39PM EDT20.005.655.355.80-0.75-11.72%272,59074.80%
BYND220715C000225002022-06-24 2:06PM EDT22.503.313.403.75-1.09-24.77%6750677.93%
BYND220715C000250002022-06-24 3:52PM EDT25.002.041.912.17-0.74-26.62%2,4521,76277.54%
BYND220715C000300002022-06-24 3:59PM EDT30.000.530.540.61-0.45-45.92%1,33510,26882.42%
BYND220715C000350002022-06-24 3:39PM EDT35.000.170.150.20-0.13-43.33%6382,57189.84%
BYND220715C000400002022-06-24 3:41PM EDT40.000.070.080.17-0.05-41.67%59427,728109.38%
BYND220715C000450002022-06-24 11:16AM EDT45.000.050.000.10-0.04-44.44%12844113.28%
BYND220715C000500002022-06-24 12:50PM EDT50.000.040.000.090.00-861,159128.13%
BYND220715C000550002022-06-24 12:53PM EDT55.000.020.000.14-0.02-50.00%3341151.95%
BYND220715C000600002022-06-24 10:42AM EDT60.000.020.000.11-0.02-50.00%40949160.16%
BYND220715C000650002022-06-24 3:23PM EDT65.000.040.000.09+0.01+33.33%1173167.97%
BYND220715C000700002022-06-21 10:09AM EDT70.000.050.000.080.00-5297176.56%
BYND220715C000750002022-06-17 12:18PM EDT75.000.040.000.050.00-200629176.56%
BYND220715C000800002022-06-24 1:06PM EDT80.000.050.000.09+0.02+66.67%186198.44%
BYND220715C000850002022-06-22 10:40AM EDT85.000.020.000.090.00-22129207.03%
BYND220715C000900002022-06-22 9:31AM EDT90.000.030.000.130.00-50229224.22%
BYND220715C000950002022-06-21 9:57AM EDT95.000.020.000.090.00-4349221.88%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220715P000050002022-06-23 1:47PM EDT5.000.010.000.020.00-25671268.75%
BYND220715P000075002022-06-24 12:31PM EDT7.500.020.000.05+0.01+100.00%141,558225.00%
BYND220715P000100002022-06-24 3:58PM EDT10.000.050.010.07-0.02-28.57%11600185.94%
BYND220715P000125002022-06-24 3:37PM EDT12.500.130.100.14-0.02-13.33%526,297174.61%
BYND220715P000150002022-06-24 3:17PM EDT15.000.240.170.26+0.01+4.35%263,031152.93%
BYND220715P000175002022-06-24 3:33PM EDT17.500.380.330.42-0.08-17.39%151,151133.98%
BYND220715P000200002022-06-24 3:23PM EDT20.000.700.620.73-0.10-12.50%2745,908119.14%
BYND220715P000225002022-06-24 3:54PM EDT22.501.301.171.35-0.16-10.96%4,1646,501109.86%
BYND220715P000250002022-06-24 3:57PM EDT25.002.412.232.52+0.04+1.69%4263,408109.86%
BYND220715P000300002022-06-24 3:59PM EDT30.006.005.806.05+0.40+7.14%4488,826121.00%
BYND220715P000350002022-06-24 3:32PM EDT35.0010.7410.2010.95+1.01+10.38%101,532148.54%
BYND220715P000400002022-06-24 3:42PM EDT40.0015.4515.2015.65+0.63+4.25%48727,239173.24%
BYND220715P000450002022-06-24 11:45AM EDT45.0020.6019.9520.65+0.40+1.98%61,106191.80%
BYND220715P000500002022-06-24 2:19PM EDT50.0025.9524.8525.65+1.00+4.01%4249210.55%
BYND220715P000550002022-06-24 2:13PM EDT55.0030.8329.9030.75-1.23-3.84%1158236.33%
BYND220715P000600002022-06-24 2:13PM EDT60.0035.8734.8535.75+0.57+1.61%3309251.76%
BYND220715P000650002022-06-24 2:17PM EDT65.0040.8039.8040.80+0.16+0.39%279267.38%
BYND220715P000700002022-06-24 3:14PM EDT70.0045.6544.8545.80-0.24-0.52%240283.79%
BYND220715P000750002022-06-24 1:06PM EDT75.0051.0249.8050.80+0.93+1.86%1398294.53%
BYND220715P000800002022-06-22 2:09PM EDT80.0055.2754.7555.900.00-1125308.79%
BYND220715P000850002022-06-24 12:11PM EDT85.0060.3559.7060.85-0.65-1.07%348315.23%
BYND220715P000900002022-06-23 3:39PM EDT90.0064.5664.8065.900.00-441332.42%
BYND220715P000950002022-06-24 12:34PM EDT95.0070.6569.6570.85+0.31+0.44%228332.42%