Australia markets open in 8 hours 17 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.66+1.72 (+7.18%)
At close: 04:00PM EDT
25.64 -0.02 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220916C000025002022-06-16 3:11PM EDT2.5021.7022.3523.650.00--0391.02%
BYND220916C000100002022-06-16 10:16AM EDT10.0013.7514.9516.050.00-34148.44%
BYND220916C000125002022-06-09 2:39PM EDT12.5010.8012.4513.600.00--0121.29%
BYND220916C000150002022-07-01 1:09PM EDT15.0010.2510.1511.20+0.84+8.93%251450.00%
BYND220916C000175002022-07-01 1:07PM EDT17.508.408.509.00+0.80+10.53%126980.37%
BYND220916C000200002022-07-01 3:55PM EDT20.007.056.557.35+0.95+15.57%1625682.62%
BYND220916C000225002022-06-30 3:22PM EDT22.505.005.205.80+0.15+3.09%130185.25%
BYND220916C000250002022-06-30 2:47PM EDT25.003.804.204.800.00-848090.92%
BYND220916C000300002022-07-01 2:17PM EDT30.002.662.572.94+0.23+9.47%10364191.70%
BYND220916C000350002022-07-01 2:21PM EDT35.001.651.691.84+0.15+10.00%3071194.58%
BYND220916C000400002022-07-01 3:41PM EDT40.001.110.951.26+0.12+12.12%51,46995.51%
BYND220916C000450002022-07-01 3:47PM EDT45.000.760.600.91+0.16+26.67%376798.34%
BYND220916C000500002022-07-01 1:58PM EDT50.000.620.390.69+0.17+37.78%13966101.27%
BYND220916C000550002022-07-01 1:06PM EDT55.000.410.260.53+0.08+24.24%1041,005103.71%
BYND220916C000600002022-07-01 2:08PM EDT60.000.350.250.45+0.08+29.63%80579109.47%
BYND220916C000650002022-07-01 1:11PM EDT65.000.260.100.40+0.12+85.71%1081,803109.96%
BYND220916C000700002022-07-01 1:11PM EDT70.000.220.090.41+0.03+15.79%88948116.50%
BYND220916C000750002022-07-01 2:55PM EDT75.000.130.050.34-0.05-27.78%951,090117.58%
BYND220916C000800002022-07-01 3:41PM EDT80.000.190.060.21+0.02+11.76%862,285116.41%
BYND220916C000850002022-07-01 2:51PM EDT85.000.110.030.21-0.03-21.43%55677119.14%
BYND220916C000900002022-07-01 2:50PM EDT90.000.140.040.17+0.01+7.69%52485121.48%
BYND220916C000950002022-07-01 11:55AM EDT95.000.130.000.29+0.01+8.33%36671131.25%
BYND220916C001000002022-07-01 3:23PM EDT100.000.140.040.16+0.03+27.27%462,237128.52%
BYND220916C001050002022-07-01 12:12PM EDT105.000.130.000.26+0.02+18.18%28569136.91%
BYND220916C001100002022-07-01 2:45PM EDT110.000.120.010.17+0.03+33.33%29723133.98%
BYND220916C001150002022-07-01 3:57PM EDT115.000.100.020.15+0.06+150.00%331,044136.33%
BYND220916C001200002022-07-01 3:58PM EDT120.000.090.000.11+0.04+80.00%354,243132.42%
BYND220916C001250002022-07-01 12:33PM EDT125.000.060.000.10+0.01+20.00%201,730133.59%
BYND220916C001300002022-06-27 1:03PM EDT130.000.030.000.230.00-200775150.39%
BYND220916C001350002022-06-27 12:19PM EDT135.000.040.000.230.00-20424153.13%
BYND220916C001400002022-07-01 11:05AM EDT140.000.070.000.22+0.03+75.00%2432155.08%
BYND220916C001450002022-07-01 10:55AM EDT145.000.070.010.190.00-4383155.86%
BYND220916C001500002022-06-27 1:44PM EDT150.000.040.000.080.00-10686142.97%
BYND220916C001550002022-06-27 1:37PM EDT155.000.090.000.210.00-20865161.33%
BYND220916C001600002022-07-01 2:41PM EDT160.000.060.020.210.00-1359165.23%
BYND220916C001650002022-06-27 3:31PM EDT165.000.050.000.210.00-70547165.63%
BYND220916C001700002022-06-27 3:35PM EDT170.000.040.000.210.00-88126167.97%
BYND220916C001750002022-06-27 3:19PM EDT175.000.040.000.200.00-1,040869168.75%
BYND220916C001800002022-06-27 1:49PM EDT180.000.080.000.200.00-30159170.70%
BYND220916C001850002022-06-27 3:02PM EDT185.000.050.000.200.00-416401172.66%
BYND220916C001900002022-06-27 3:21PM EDT190.000.040.000.200.00-127374174.61%
BYND220916C001950002022-06-27 2:39PM EDT195.000.060.000.200.00-150251176.17%
BYND220916C002000002022-06-27 3:00PM EDT200.000.050.000.200.00-1921,114178.13%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220916P000025002022-07-01 3:28PM EDT2.500.100.030.13+0.04+66.67%19259260.94%
BYND220916P000050002022-06-30 3:41PM EDT5.000.240.140.420.00-3637230.86%
BYND220916P000075002022-06-30 11:14AM EDT7.500.600.350.710.00-444204.88%
BYND220916P000100002022-06-30 3:09PM EDT10.000.920.761.040.00-1276,762188.67%
BYND220916P000125002022-07-01 1:37PM EDT12.501.261.211.39-0.09-6.67%11440171.68%
BYND220916P000150002022-07-01 1:37PM EDT15.001.821.792.06-0.14-7.14%2359162.74%
BYND220916P000175002022-06-30 2:07PM EDT17.502.862.552.880.00-40224155.81%
BYND220916P000200002022-07-01 12:14PM EDT20.003.653.504.00-0.33-8.29%74,190152.30%
BYND220916P000225002022-07-01 1:33PM EDT22.504.744.705.15-0.61-11.40%41,277148.58%
BYND220916P000250002022-07-01 3:57PM EDT25.006.156.106.65-0.60-8.89%162,478148.10%
BYND220916P000300002022-06-30 1:19PM EDT30.0010.409.4510.250.00-43,148150.88%
BYND220916P000350002022-07-01 9:52AM EDT35.0014.0213.4014.35-0.78-5.27%12,210156.45%
BYND220916P000400002022-07-01 3:49PM EDT40.0018.2017.7018.80-1.15-5.94%21,045163.38%
BYND220916P000450002022-07-01 1:46PM EDT45.0022.2522.4023.50-1.95-8.06%31454173.34%
BYND220916P000500002022-07-01 1:56PM EDT50.0027.3027.0528.00-0.30-1.09%311,913177.49%
BYND220916P000550002022-07-01 12:35PM EDT55.0032.5532.0032.95+0.15+0.46%1782188.28%
BYND220916P000600002022-07-01 12:45PM EDT60.0037.4436.8537.95+0.14+0.38%11,495196.97%
BYND220916P000650002022-06-30 10:29AM EDT65.0043.6041.8542.850.00-1574205.08%
BYND220916P000700002022-07-01 11:32AM EDT70.0047.5046.8047.80+0.25+0.53%5221212.26%
BYND220916P000750002022-06-27 3:54PM EDT75.0052.2051.7052.750.00-191,259218.02%
BYND220916P000800002022-06-27 3:49PM EDT80.0057.1556.6057.750.00-6856223.73%
BYND220916P000850002022-07-01 3:39PM EDT85.0062.0761.5562.60-0.08-0.13%31,939227.59%
BYND220916P000900002022-07-01 11:00AM EDT90.0067.6666.5567.60+1.01+1.52%22,244233.55%
BYND220916P000950002022-06-30 9:30AM EDT95.0073.5071.5072.600.00-82,652238.43%
BYND220916P001000002022-06-29 9:35AM EDT100.0078.8076.4077.450.00-2976240.23%
BYND220916P001050002022-06-24 2:51PM EDT105.0081.6581.3582.500.00-1789245.12%
BYND220916P001100002022-06-27 12:59PM EDT110.0087.3586.5087.500.00-12,314251.76%
BYND220916P001150002022-06-27 3:55PM EDT115.0091.8591.4092.450.00-221,838254.05%
BYND220916P001200002022-06-24 2:29PM EDT120.0096.6596.4097.300.00-23,876256.06%
BYND220916P001250002022-06-27 1:05PM EDT125.00102.20101.30102.400.00-18152259.96%
BYND220916P001300002022-07-01 1:10PM EDT130.00107.02106.15107.35-0.62-0.58%359260.79%
BYND220916P001350002022-06-24 3:45PM EDT135.00111.30111.35112.350.00-2170267.19%
BYND220916P001400002022-06-24 10:14AM EDT140.00114.90116.25117.200.00-137266.99%
BYND220916P001450002022-06-23 2:01PM EDT145.00121.05121.20122.300.00-3299270.95%
BYND220916P001500002022-06-13 12:38PM EDT150.00128.32126.10127.250.00-1307271.83%
BYND220916P001550002022-05-23 2:03PM EDT155.00131.94130.90131.700.00-317263.28%
BYND220916P001600002022-06-24 12:45PM EDT160.00136.75136.10137.100.00-943275.44%
BYND220916P001650002022-06-29 1:53PM EDT165.00142.75141.10142.200.00-15279.69%
BYND220916P001700002022-06-29 3:10PM EDT170.00147.35146.05147.100.00-1517280.08%
BYND220916P001800002022-01-07 10:30AM EDT180.00114.79121.20123.600.00-220.00%
BYND220916P001850002022-04-26 2:19PM EDT185.00149.27159.10160.000.00-12189.84%
BYND220916P001900002022-02-24 12:57PM EDT190.00144.15140.95144.050.00-4270.00%
BYND220916P001950002021-11-10 8:00AM EDT195.0085.25129.40134.550.00--10.00%
BYND220916P002000002022-06-16 12:33PM EDT200.00177.00176.05177.050.00-119293.46%