Australia markets close in 4 hours 59 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.18-0.24 (-0.94%)
At close: 04:00PM EDT
25.00 -0.18 (-0.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220819C000025002022-02-18 10:43AM EDT2.5053.0546.0549.750.00-110.00%
BYND220819C000075002022-05-18 1:14PM EDT7.5017.7515.6516.700.00--00.00%
BYND220819C000125002022-06-22 12:35PM EDT12.5013.0412.2013.150.00-11145.31%
BYND220819C000150002022-06-23 9:39AM EDT15.0010.2010.0510.700.00-2490.63%
BYND220819C000175002022-06-24 3:46PM EDT17.508.457.758.450.00-328183.69%
BYND220819C000200002022-06-27 12:12PM EDT20.005.506.106.45-0.55-9.09%10041888.18%
BYND220819C000225002022-06-27 10:09AM EDT22.505.004.554.85-0.47-8.59%1024288.28%
BYND220819C000250002022-06-27 3:24PM EDT25.003.213.103.60-0.47-12.77%22649985.84%
BYND220819C000300002022-06-27 3:59PM EDT30.001.901.781.99+0.04+2.15%931,57191.80%
BYND220819C000350002022-06-27 3:48PM EDT35.000.920.961.04-0.14-13.21%2644,31593.26%
BYND220819C000400002022-06-27 3:42PM EDT40.000.530.510.58-0.07-11.67%1,1605,00995.21%
BYND220819C000450002022-06-27 3:48PM EDT45.000.350.300.40-0.01-2.78%361,86099.90%
BYND220819C000500002022-06-27 2:05PM EDT50.000.190.170.24-0.19-50.00%3702,025101.37%
BYND220819C000550002022-06-27 3:54PM EDT55.000.160.110.28+0.04+33.33%110721110.94%
BYND220819C000600002022-06-27 3:59PM EDT60.000.100.070.150.00-79597109.77%
BYND220819C000650002022-06-27 3:56PM EDT65.000.100.000.22+0.06+150.00%152353117.58%
BYND220819C000700002022-06-27 1:04PM EDT70.000.120.050.15+0.08+200.00%112549123.05%
BYND220819C000750002022-06-27 12:43PM EDT75.000.080.000.21-0.03-27.27%281,138130.47%
BYND220819C000800002022-06-27 1:01PM EDT80.000.080.000.21-0.03-27.27%48267136.72%
BYND220819C000850002022-06-27 2:18PM EDT85.000.050.000.19-0.03-37.50%52222140.23%
BYND220819C000900002022-06-27 2:11PM EDT90.000.060.000.19+0.01+20.00%60481145.70%
BYND220819C000950002022-06-07 9:48AM EDT95.000.060.000.190.00-3346150.39%
BYND220819C001000002022-06-27 2:24PM EDT100.000.020.000.15-0.08-80.00%40753150.78%
BYND220819C001050002022-06-24 2:46PM EDT105.000.010.010.170.00-601,241158.20%
BYND220819C001100002022-06-27 3:23PM EDT110.000.030.010.07+0.01+50.00%50753147.66%
BYND220819C001150002022-06-27 3:42PM EDT115.000.030.010.100.00-34651157.03%
BYND220819C001200002022-06-27 3:32PM EDT120.000.010.000.07-0.01-50.00%15310153.13%
BYND220819C001250002022-06-27 2:35PM EDT125.000.050.000.100.00-20539162.50%
BYND220819C001300002022-06-27 3:09PM EDT130.000.020.000.02-0.06-75.00%3937140.63%
BYND220819C001350002022-06-27 1:56PM EDT135.000.040.000.16+0.03+300.00%10259177.73%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220819P000025002022-06-24 11:25AM EDT2.500.020.000.050.00-44,859262.50%
BYND220819P000050002022-06-24 3:13PM EDT5.000.100.000.130.00-15937208.59%
BYND220819P000075002022-06-27 3:48PM EDT7.500.230.180.28-0.04-14.81%1151,162198.83%
BYND220819P000100002022-06-27 3:57PM EDT10.000.440.390.53-0.02-4.35%2081,678183.20%
BYND220819P000125002022-06-24 3:37PM EDT12.500.760.730.830.00-2812,356169.24%
BYND220819P000150002022-06-27 3:06PM EDT15.001.271.131.28+0.11+9.48%3286,673156.74%
BYND220819P000175002022-06-27 3:48PM EDT17.501.831.711.860.00-11788146.83%
BYND220819P000200002022-06-27 3:52PM EDT20.002.602.502.66+0.10+4.00%3810,598139.84%
BYND220819P000225002022-06-27 2:46PM EDT22.503.983.554.05+0.33+9.04%331,053140.53%
BYND220819P000250002022-06-27 3:19PM EDT25.005.184.805.40+0.29+5.93%631,064137.65%
BYND220819P000300002022-06-27 2:01PM EDT30.009.038.309.05+0.43+5.00%199,624144.19%
BYND220819P000350002022-06-27 10:40AM EDT35.0013.1112.4013.25+0.54+4.30%31,530152.54%
BYND220819P000400002022-06-27 10:40AM EDT40.0017.5616.9017.65+0.26+1.50%31,527160.69%
BYND220819P000450002022-06-27 12:12PM EDT45.0022.8621.6022.20+0.76+3.44%10264168.31%
BYND220819P000500002022-06-27 12:54PM EDT50.0027.3726.3527.15+0.67+2.51%5269179.30%
BYND220819P000550002022-06-27 10:56AM EDT55.0032.1531.2532.15+0.39+1.23%7396191.16%
BYND220819P000600002022-06-24 2:13PM EDT60.0036.7236.3037.100.00-6383203.08%
BYND220819P000650002022-06-27 1:33PM EDT65.0042.1241.1042.35+0.59+1.42%2124214.60%
BYND220819P000700002022-06-17 2:27PM EDT70.0047.5146.0547.250.00-174221.58%
BYND220819P000750002022-06-27 12:51PM EDT75.0052.1051.0052.25+0.25+0.48%1153229.39%
BYND220819P000800002022-06-17 12:19PM EDT80.0057.6955.9557.200.00-1341235.55%
BYND220819P000850002022-06-24 10:51AM EDT85.0060.3261.0562.250.00-287245.70%
BYND220819P000900002022-06-23 3:39PM EDT90.0065.3765.9067.200.00-363248.83%
BYND220819P000950002022-06-24 12:34PM EDT95.0071.4070.9072.200.00-253255.18%
BYND220819P001000002022-06-23 10:43AM EDT100.0075.3275.9577.150.00-2546261.13%
BYND220819P001050002022-06-06 3:48PM EDT105.0080.8580.9582.150.00-123266.80%
BYND220819P001100002022-06-16 3:04PM EDT110.0087.0085.9587.150.00-142272.07%
BYND220819P001150002022-06-17 12:03PM EDT115.0092.5190.8592.100.00-841274.02%
BYND220819P001200002022-06-21 10:04AM EDT120.0096.0095.8097.100.00-822277.73%
BYND220819P001250002022-06-23 12:36PM EDT125.00100.42100.85102.000.00-126281.25%
BYND220819P001300002022-06-23 10:47AM EDT130.00105.37105.80107.050.00-137285.55%
BYND220819P001350002022-06-27 1:02PM EDT135.00111.99110.80112.05+1.03+0.93%122289.55%