Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.54-0.02 (-0.04%)
At close: 04:00PM EST
56.50 -0.04 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220916C000350002022-01-25 12:43PM EST35.0027.7023.6525.200.00-32672.90%
BYND220916C000400002022-01-28 3:50PM EST40.0020.6120.8521.75-2.89-12.30%2474.44%
BYND220916C000450002022-01-25 1:39PM EST45.0021.6017.3518.600.00-11071.23%
BYND220916C000500002022-01-28 2:10PM EST50.0013.5014.7015.80-3.44-20.31%337270.12%
BYND220916C000550002022-01-27 11:01AM EST55.0014.4212.2013.300.00-1021868.43%
BYND220916C000600002022-01-28 1:03PM EST60.009.9510.2011.25-3.25-24.62%107167.76%
BYND220916C000650002022-01-28 12:19PM EST65.008.848.559.35-1.16-11.60%150366.92%
BYND220916C000700002022-01-28 2:45PM EST70.006.657.457.85-3.55-34.80%2657767.33%
BYND220916C000750002022-01-28 9:42AM EST75.006.506.106.60-0.10-1.52%235866.54%
BYND220916C000800002022-01-28 2:51PM EST80.004.805.205.55-2.24-31.82%1096966.54%
BYND220916C000850002022-01-28 12:56PM EST85.003.904.204.70-1.00-20.41%934665.87%
BYND220916C000900002022-01-28 10:15AM EST90.003.333.554.15-0.67-16.75%118866.44%
BYND220916C000950002022-01-28 3:28PM EST95.002.933.103.40-0.62-17.46%517566.31%
BYND220916C001000002022-01-28 2:07PM EST100.002.412.472.99-0.59-19.67%81,20566.05%
BYND220916C001050002022-01-28 9:50AM EST105.002.402.122.52-0.22-8.40%210666.04%
BYND220916C001100002022-01-28 3:25PM EST110.001.901.832.19-1.65-46.48%3534766.35%
BYND220916C001150002022-01-26 12:56PM EST115.003.001.551.970.00-4559866.77%
BYND220916C001200002022-01-28 11:03AM EST120.001.401.351.71-0.37-20.90%221867.00%
BYND220916C001250002022-01-27 3:48PM EST125.001.551.171.690.00-144668.34%
BYND220916C001300002022-01-20 9:45AM EST130.002.250.991.530.00-2037768.60%
BYND220916C001350002022-01-28 10:04AM EST135.001.070.971.23-0.28-20.74%222568.70%
BYND220916C001400002022-01-28 9:40AM EST140.001.100.761.13-0.04-3.51%19468.56%
BYND220916C001450002022-01-05 3:53PM EST145.000.900.651.160.00-128269.85%
BYND220916C001500002022-01-28 1:26PM EST150.000.760.701.030.00-451671.02%
BYND220916C001550002022-01-28 2:28PM EST155.000.670.530.89-0.27-28.72%2212870.12%
BYND220916C001600002022-01-20 3:19PM EST160.001.050.470.860.00-1011370.90%
BYND220916C001650002022-01-26 1:22PM EST165.001.190.430.950.00-747372.95%
BYND220916C001700002022-01-07 9:59AM EST170.001.500.400.690.00-11871.48%
BYND220916C001750002022-01-28 10:15AM EST175.000.630.271.42-0.37-37.00%13878.66%
BYND220916C001800002021-12-21 1:24PM EST180.000.650.500.920.00-23577.66%
BYND220916C001850002022-01-24 2:30PM EST185.000.700.151.500.00-11281.13%
BYND220916C001900002022-01-21 11:02AM EST190.000.620.401.680.00-12285.99%
BYND220916C001950002022-01-14 3:33PM EST195.000.700.101.520.00-22983.47%
BYND220916C002000002022-01-26 1:15PM EST200.000.850.350.840.00-50182180.44%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220916P000300002022-01-28 1:49PM EST30.003.052.743.05+0.33+12.13%1189.62%
BYND220916P000350002022-01-28 10:16AM EST35.004.453.904.30+0.75+20.27%53,60085.03%
BYND220916P000400002022-01-26 10:03AM EST40.004.755.505.700.00-718481.27%
BYND220916P000450002022-01-27 11:52AM EST45.007.087.407.700.00-611379.09%
BYND220916P000500002022-01-27 2:33PM EST50.009.809.6010.000.00-51,58477.04%
BYND220916P000550002022-01-28 12:08PM EST55.0012.5512.1512.75+1.15+10.09%2230975.76%
BYND220916P000600002022-01-28 2:55PM EST60.0016.1014.9515.95+1.10+7.33%2089774.94%
BYND220916P000650002022-01-27 3:39PM EST65.0019.5417.8018.70+0.94+5.05%152971.62%
BYND220916P000700002022-01-14 12:25PM EST70.0017.4621.7022.300.00-3124772.35%
BYND220916P000750002022-01-24 1:04PM EST75.0025.9025.3026.350.00-123472.38%
BYND220916P000800002022-01-26 11:58AM EST80.0026.0529.3530.400.00-177672.73%
BYND220916P000850002022-01-28 11:52AM EST85.0034.6033.3034.55+3.45+11.08%31,98572.22%
BYND220916P000900002022-01-28 3:54PM EST90.0038.0037.7538.35+4.75+14.29%172,30271.35%
BYND220916P000950002022-01-28 1:17PM EST95.0044.2541.9043.55+7.10+19.11%12,78073.36%
BYND220916P001000002022-01-26 12:41PM EST100.0041.3046.5547.950.00-599473.90%
BYND220916P001050002022-01-26 10:02AM EST105.0045.9551.0052.350.00-11,02673.19%
BYND220916P001100002022-01-28 3:59PM EST110.0056.6755.5057.10+4.52+8.67%202,17173.46%
BYND220916P001150002022-01-13 2:55PM EST115.0055.5560.3561.900.00-11,81474.98%
BYND220916P001200002022-01-21 9:33AM EST120.0061.2065.3566.200.00-128274.71%
BYND220916P001250002022-01-26 11:58AM EST125.0065.2569.8571.000.00-312373.99%
BYND220916P001300002022-01-26 12:40PM EST130.0069.2574.7076.450.00-13177.82%
BYND220916P001350002022-01-27 3:25PM EST135.0080.1479.4081.150.00-172477.10%
BYND220916P001400002022-01-25 3:56PM EST140.0081.0884.5087.050.00-102084.18%
BYND220916P001450002022-01-26 10:56AM EST145.0084.6589.2591.300.00-128881.27%
BYND220916P001500002022-01-28 1:59PM EST150.0096.9194.2596.60+16.91+21.14%131084.80%
BYND220916P001550002022-01-26 12:28PM EST155.0093.6599.05101.750.00-4986.43%
BYND220916P001600002022-01-26 12:41PM EST160.0097.85103.95106.500.00-3886.33%
BYND220916P001650002022-01-21 12:35PM EST165.00103.15107.30111.500.00-1377.34%
BYND220916P001700002021-11-10 7:00AM EST170.0064.40105.20110.500.00--100.00%
BYND220916P001800002022-01-07 9:30AM EST180.00114.79123.40125.850.00-2285.25%
BYND220916P001900002021-11-11 10:08AM EST190.00112.85125.35129.950.00-2270.00%
BYND220916P001950002021-11-10 7:00AM EST195.0085.25129.40134.550.00--10.00%
BYND220916P002000002022-01-07 9:30AM EST200.00134.55142.00146.500.00-22084.57%