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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221118C000100002022-06-15 3:32PM EDT10.0016.5214.9016.050.00--072.27%
BYND221118C000125002022-06-24 3:39PM EDT12.5013.0013.0013.40-0.65-4.76%2062,35677.34%
BYND221118C000150002022-06-24 3:14PM EDT15.0010.5010.4011.20+0.80+8.25%2495165.33%
BYND221118C000175002022-06-22 1:56PM EDT17.509.108.609.250.00-2261669.43%
BYND221118C000200002022-06-24 12:37PM EDT20.007.207.107.65-0.82-10.22%928272.66%
BYND221118C000225002022-06-21 11:46AM EDT22.506.065.806.450.00-12,43775.49%
BYND221118C000250002022-06-24 12:21PM EDT25.004.904.755.15-0.45-8.41%420375.17%
BYND221118C000300002022-06-24 12:40PM EDT30.003.303.153.50-0.53-13.84%1332476.76%
BYND221118C000350002022-06-24 10:59AM EDT35.002.652.072.39-0.06-2.21%46177.59%
BYND221118C000400002022-06-24 12:44PM EDT40.001.551.351.72-0.15-8.82%1535178.71%
BYND221118C000450002022-06-24 1:13PM EDT45.000.970.881.17-0.38-28.15%4629678.61%
BYND221118C000500002022-06-24 1:37PM EDT50.000.660.580.86-0.31-31.96%9191279.39%
BYND221118C000550002022-06-24 3:46PM EDT55.000.610.420.75-0.08-11.59%830182.52%
BYND221118C000600002022-06-24 10:52AM EDT60.000.580.410.53-0.03-4.92%258384.67%
BYND221118C000650002022-06-22 11:30AM EDT65.000.470.300.450.00-1059586.23%
BYND221118C000700002022-06-24 11:44AM EDT70.000.300.130.37-0.04-11.76%635684.77%
BYND221118C000750002022-06-24 2:37PM EDT75.000.140.070.33-0.05-26.32%383885.94%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221118P000025002022-06-24 3:21PM EDT2.500.160.070.24+0.02+14.29%23,090212.50%
BYND221118P000050002022-06-16 11:14AM EDT5.000.500.260.520.00-77535179.49%
BYND221118P000075002022-06-22 2:08PM EDT7.500.730.570.890.00-10210161.33%
BYND221118P000100002022-06-24 1:37PM EDT10.001.171.081.15+0.05+4.46%6031,877145.61%
BYND221118P000125002022-06-22 3:27PM EDT12.501.751.631.870.00-153,014138.77%
BYND221118P000150002022-06-24 10:36AM EDT15.002.412.282.54-0.13-5.12%392,465129.88%
BYND221118P000175002022-06-24 12:31PM EDT17.503.603.303.55+0.10+2.86%271,513127.59%
BYND221118P000200002022-06-24 2:22PM EDT20.004.604.454.70+0.05+1.10%81,490125.10%
BYND221118P000225002022-06-24 12:28PM EDT22.506.055.706.05+0.25+4.31%32,595122.97%
BYND221118P000250002022-06-22 12:41PM EDT25.007.207.257.550.00-324661122.63%
BYND221118P000300002022-06-22 11:36AM EDT30.0010.5010.5511.050.00-2336122.12%
BYND221118P000350002022-06-23 10:55AM EDT35.0014.3114.6015.050.00-20179125.73%
BYND221118P000400002022-06-22 3:15PM EDT40.0019.1518.7519.500.00-3391129.54%
BYND221118P000450002022-06-17 3:42PM EDT45.0024.9023.2523.950.00-6157133.20%
BYND221118P000500002022-06-22 3:15PM EDT50.0028.2028.0028.800.00-71,607140.04%
BYND221118P000550002022-06-14 1:37PM EDT55.0034.3032.7033.700.00-6261145.46%
BYND221118P000600002022-06-24 3:48PM EDT60.0037.9537.6038.20-0.80-2.06%197147.97%
BYND221118P000650002022-06-10 1:53PM EDT65.0041.7042.3043.00-2.35-5.33%151150.34%
BYND221118P000700002022-06-17 1:09PM EDT70.0048.7047.3047.950.00-3164155.96%
BYND221118P000750002022-05-26 1:15PM EDT75.0050.1752.0552.900.00-2981158.74%