Australia markets open in 9 hours 33 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.83-1.05 (-6.61%)
As of 10:27AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221118C000025002022-07-15 2:13PM EDT2.5030.7033.0035.350.00--00.00%
BYND221118C000050002022-07-19 2:01PM EDT5.0032.2027.9028.800.00--00.00%
BYND221118C000100002022-09-28 10:09AM EDT10.005.805.255.550.00-1877120.70%
BYND221118C000125002022-09-28 3:43PM EDT12.504.453.553.700.00-301155112.60%
BYND221118C000150002022-09-29 10:11AM EDT15.002.362.262.43-0.66-21.85%13229109.96%
BYND221118C000175002022-09-29 10:04AM EDT17.501.451.451.57-0.60-29.27%161,121110.25%
BYND221118C000200002022-09-29 9:45AM EDT20.001.000.911.04-0.30-23.08%453,360111.04%
BYND221118C000225002022-09-28 3:28PM EDT22.500.890.620.730.00-275,018114.55%
BYND221118C000250002022-09-29 9:37AM EDT25.000.480.420.50-0.15-23.81%34,143116.21%
BYND221118C000300002022-09-29 10:05AM EDT30.000.250.240.28-0.10-28.57%96,856123.05%
BYND221118C000350002022-09-28 3:46PM EDT35.000.200.120.210.00-3,0425,149129.69%
BYND221118C000400002022-09-29 9:36AM EDT40.000.110.100.25-0.01-8.33%113,385145.70%
BYND221118C000450002022-09-28 2:18PM EDT45.000.110.070.130.00-51,499144.53%
BYND221118C000500002022-09-28 2:24PM EDT50.000.100.040.190.00-507,384158.59%
BYND221118C000550002022-09-28 2:37PM EDT55.000.090.000.220.00-6882166.80%
BYND221118C000600002022-09-27 3:30PM EDT60.000.040.000.100.00-8011,437157.81%
BYND221118C000650002022-09-27 3:28PM EDT65.000.030.000.180.00-2023,137177.73%
BYND221118C000700002022-09-28 1:21PM EDT70.000.040.000.170.00-301,495183.20%
BYND221118C000750002022-09-28 3:10PM EDT75.000.020.000.050.00-91,135164.06%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221118P000025002022-09-28 11:45AM EDT2.500.010.000.050.00-1005,103218.75%
BYND221118P000050002022-09-28 3:03PM EDT5.000.100.060.150.00-2742,367173.83%
BYND221118P000075002022-09-28 11:21AM EDT7.500.320.330.400.00-8799157.03%
BYND221118P000100002022-09-29 9:45AM EDT10.000.860.770.85+0.11+14.67%94,518139.65%
BYND221118P000125002022-09-29 10:06AM EDT12.501.601.551.64+0.25+18.52%125,434128.91%
BYND221118P000150002022-09-29 10:06AM EDT15.002.852.782.90+0.43+17.77%718,787125.00%
BYND221118P000175002022-09-28 3:19PM EDT17.503.924.404.600.00-3191,247124.90%
BYND221118P000200002022-09-28 3:57PM EDT20.005.806.356.600.00-7604,411127.64%
BYND221118P000225002022-09-29 9:43AM EDT22.508.648.508.75-0.16-1.82%22,384130.57%
BYND221118P000250002022-09-29 10:03AM EDT25.0010.9510.8010.90+0.85+8.42%261,272131.15%
BYND221118P000300002022-09-28 1:46PM EDT30.0014.9815.5015.800.00-72,955142.87%
BYND221118P000350002022-09-28 10:16AM EDT35.0020.2520.2020.950.00-11,933156.25%
BYND221118P000400002022-09-27 12:27PM EDT40.0026.0625.1525.800.00-11,039162.30%
BYND221118P000450002022-09-28 9:45AM EDT45.0030.0530.0030.800.00-1680166.41%
BYND221118P000500002022-09-27 12:22PM EDT50.0036.0235.0035.700.00-32,207170.31%
BYND221118P000550002022-09-23 12:31PM EDT55.0040.1540.1040.650.00-10462184.18%
BYND221118P000600002022-09-26 10:18AM EDT60.0044.6545.1545.700.00-1203200.39%
BYND221118P000650002022-09-28 11:35AM EDT65.0049.6750.0050.650.00-1386192.58%
BYND221118P000700002022-09-28 11:29AM EDT70.0054.5054.9555.600.00-15202188.67%
BYND221118P000750002022-09-28 1:26PM EDT75.0059.6060.0560.600.00-1552206.25%