Australia markets open in 1 hour

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.88+0.19 (+1.39%)
At close: 04:00PM EST
13.88 0.00 (0.00%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230120C000025002022-11-14 10:39AM EST2.5013.4011.2011.500.00-40295.31%
BYND230120C000050002022-12-02 3:59PM EST5.009.318.759.150.00-11161.72%
BYND230120C000075002022-12-06 3:49PM EST7.506.456.356.45+0.25+4.03%1,164382.81%
BYND230120C000100002022-12-06 3:19PM EST10.004.303.754.00+0.55+14.67%1231,60468.95%
BYND230120C000125002022-12-06 3:21PM EST12.502.251.982.23+0.40+21.62%1,3883,41369.82%
BYND230120C000150002022-12-06 2:51PM EST15.001.220.991.09+0.39+46.99%8584,22375.29%
BYND230120C000175002022-12-06 2:16PM EST17.500.540.450.63+0.12+28.57%144,56481.64%
BYND230120C000200002022-12-06 3:12PM EST20.000.380.180.34+0.18+90.00%589,40183.79%
BYND230120C000225002022-12-06 3:09PM EST22.500.250.150.26+0.11+78.57%261,82795.31%
BYND230120C000250002022-12-06 3:30PM EST25.000.130.100.20+0.04+44.44%9191,774102.54%
BYND230120C000300002022-12-06 2:07PM EST30.000.080.000.15-0.02-20.00%622,857110.94%
BYND230120C000350002022-12-06 2:04PM EST35.000.050.030.13-0.03-37.50%36,352128.91%
BYND230120C000400002022-12-06 1:46PM EST40.000.060.010.08+0.01+20.00%27010,966132.03%
BYND230120C000450002022-12-01 1:50PM EST45.000.060.010.100.00-103,074147.66%
BYND230120C000500002022-12-06 2:01PM EST50.000.030.030.09-0.01-25.00%25,194160.16%
BYND230120C000550002022-12-02 11:30AM EST55.000.010.000.090.00-71,973163.28%
BYND230120C000600002022-12-06 1:56PM EST60.000.030.020.080.00-73,688173.44%
BYND230120C000650002022-12-06 3:00PM EST65.000.060.000.08+0.05+500.00%11,512176.56%
BYND230120C000700002022-12-02 2:01PM EST70.000.010.000.090.00-52,479185.94%
BYND230120C000750002022-11-30 2:21PM EST75.000.020.000.000.00-22,07850.00%
BYND230120C000800002022-12-06 9:32AM EST80.000.020.000.050.00-104,685185.94%
BYND230120C000850002022-12-02 3:22PM EST85.000.010.000.030.00-681,471181.25%
BYND230120C000900002022-12-05 10:03AM EST90.000.040.000.050.00-201,040195.31%
BYND230120C000950002022-12-02 3:24PM EST95.000.010.000.090.00-11,119212.50%
BYND230120C001000002022-12-05 9:59AM EST100.000.010.000.04-0.01-50.00%49,076199.22%
BYND230120C001050002022-11-29 12:22PM EST105.000.010.000.090.00-1952221.88%
BYND230120C001100002022-11-29 12:22PM EST110.000.030.000.090.00-111648225.78%
BYND230120C001150002022-11-23 1:35PM EST115.000.010.000.090.00-3620229.69%
BYND230120C001200002022-12-05 11:08AM EST120.000.020.010.050.00-254,405223.44%
BYND230120C001250002022-11-18 3:05PM EST125.000.010.000.090.00-2605236.72%
BYND230120C001300002022-12-05 9:53AM EST130.000.010.000.090.00-14,592239.84%
BYND230120C001350002022-12-02 11:19AM EST135.000.010.000.090.00-11,205242.97%
BYND230120C001400002022-11-04 12:06PM EST140.000.020.000.040.00-5799226.56%
BYND230120C001450002022-11-01 10:08AM EST145.000.010.000.080.00-11,250246.09%
BYND230120C001500002022-11-16 11:14AM EST150.000.020.000.090.00-485,972251.56%
BYND230120C001550002022-12-05 11:45AM EST155.000.010.000.090.00-31,541254.69%
BYND230120C001600002022-11-02 10:40AM EST160.000.010.000.120.00-101,695265.63%
BYND230120C001650002022-12-06 11:44AM EST165.000.010.000.040.00-141,354240.63%
BYND230120C001700002022-11-03 11:56AM EST170.000.030.000.090.00-36916262.50%
BYND230120C001750002022-11-22 2:52PM EST175.000.010.000.090.00-11,188264.06%
BYND230120C001800002022-11-11 9:30AM EST180.000.050.000.040.00-5323246.88%
BYND230120C001850002022-11-22 2:05PM EST185.000.010.000.090.00-2197268.75%
BYND230120C001900002022-11-14 1:30PM EST190.000.010.000.090.00-1149271.88%
BYND230120C001950002022-09-13 9:00AM EST195.000.060.000.160.00-82197290.63%
BYND230120C002000002022-12-05 12:44PM EST200.000.010.000.050.00-14,232259.38%
BYND230120C002100002022-11-16 10:19AM EST210.000.010.000.090.00-11,501279.69%
BYND230120C002200002022-09-27 2:53PM EST220.000.090.000.080.00-33366279.69%
BYND230120C002300002022-12-02 12:56PM EST230.000.010.010.020.00-6549259.38%
BYND230120C002400002022-11-30 2:34PM EST240.000.010.000.090.00-2629290.63%
BYND230120C002500002022-11-30 9:30AM EST250.000.010.000.020.00-5998256.25%
BYND230120C002600002022-12-05 3:59PM EST260.000.010.000.090.00-1563296.88%
BYND230120C002700002022-09-14 12:22PM EST270.000.030.000.120.00-20523307.81%
BYND230120C002800002022-11-02 10:35AM EST280.000.010.000.120.00-12467310.94%
BYND230120C002900002022-11-30 1:24PM EST290.000.010.000.070.00-82,641298.44%
BYND230120C002950002022-08-12 10:57AM EST295.000.090.000.180.00-60143328.91%
BYND230120C003000002022-11-30 2:34PM EST300.000.010.000.030.00-235,772278.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230120P000025002022-12-06 2:06PM EST2.500.010.010.06-0.01-50.00%35,777237.50%
BYND230120P000050002022-12-06 3:12PM EST5.000.100.080.11+0.01+11.11%355,760171.88%
BYND230120P000075002022-12-06 3:14PM EST7.500.220.210.26-0.04-15.38%354,976136.52%
BYND230120P000100002022-12-06 3:32PM EST10.000.710.640.76-0.03-4.05%72810,682125.88%
BYND230120P000125002022-12-06 3:47PM EST12.501.651.541.76-0.14-7.82%547,227122.75%
BYND230120P000150002022-12-06 3:47PM EST15.003.323.153.45-0.02-0.60%9204,520133.50%
BYND230120P000175002022-12-05 1:16PM EST17.505.455.105.600.00-21,251147.27%
BYND230120P000200002022-12-06 2:49PM EST20.007.347.408.05-0.48-6.14%5212,260168.07%
BYND230120P000225002022-12-05 2:54PM EST22.5010.129.7510.450.00-22,694183.20%
BYND230120P000250002022-12-06 2:31PM EST25.0012.1812.3012.85-0.51-4.02%23,474200.00%
BYND230120P000300002022-12-06 3:28PM EST30.0017.2017.0517.80-0.24-1.38%41,437220.51%
BYND230120P000350002022-12-06 2:28PM EST35.0022.1122.1522.70-0.56-2.47%110,519243.46%
BYND230120P000400002022-12-01 3:01PM EST40.0026.8326.9527.750.00-229,942257.62%
BYND230120P000450002022-12-06 11:29AM EST45.0032.4732.0032.65-1.12-3.33%22,225271.97%
BYND230120P000500002022-12-06 11:29AM EST50.0037.5237.1537.65-0.01-0.03%29,839290.82%
BYND230120P000550002022-11-29 9:42AM EST55.0043.0041.9542.600.00-61,559294.63%
BYND230120P000600002022-12-02 11:51AM EST60.0047.2047.0047.600.00-142,002307.23%
BYND230120P000650002022-12-01 9:45AM EST65.0050.8051.9552.500.00-173,747311.72%
BYND230120P000700002022-12-05 10:16AM EST70.0057.0556.8057.500.00-52,268315.04%
BYND230120P000750002022-11-30 2:10PM EST75.0062.2961.8562.400.00-24,249321.29%
BYND230120P000800002022-12-06 9:47AM EST80.0067.9566.6067.50-0.27-0.40%41,702322.85%
BYND230120P000850002022-12-01 3:02PM EST85.0071.6571.8572.350.00-11,450333.69%
BYND230120P000900002022-11-29 1:06PM EST90.0077.7876.7577.250.00-53,121332.03%
BYND230120P000950002022-11-25 12:04PM EST95.0082.9581.8082.300.00-16,037342.19%
BYND230120P001000002022-12-06 12:16PM EST100.0087.2086.6087.35+1.23+1.43%18,093341.60%
BYND230120P001050002022-12-01 10:09AM EST105.0090.8291.7092.150.00-11,123342.38%
BYND230120P001100002022-12-02 11:52AM EST110.0096.8796.5597.400.00-12,631351.76%
BYND230120P001150002022-12-06 11:02AM EST115.00102.35101.40102.40+0.32+0.31%1891350.00%
BYND230120P001200002022-11-02 9:39AM EST120.00105.15106.50107.150.00-334,610347.27%
BYND230120P001250002022-11-28 10:14AM EST125.00113.03111.45112.200.00-11,663351.56%
BYND230120P001300002022-11-14 10:46AM EST130.00114.37116.35117.200.00-3529350.78%
BYND230120P001350002022-12-01 9:45AM EST135.00120.30121.50122.150.00-51,224359.57%
BYND230120P001400002022-11-16 9:43AM EST140.00125.43126.45127.100.00-1772358.20%
BYND230120P001450002022-12-01 9:36AM EST145.00130.30131.35132.250.00-10198364.26%
BYND230120P001500002022-11-01 9:54AM EST150.00134.27135.10136.100.00-41,7370.00%
BYND230120P001550002022-09-16 2:27PM EST155.00136.60141.65142.700.00-4361404.69%
BYND230120P001600002022-11-22 12:24PM EST160.00147.62146.45147.150.00-11,561374.22%
BYND230120P001650002022-10-14 2:21PM EST165.00152.00149.65150.450.00-50370.00%
BYND230120P001700002022-10-14 10:42AM EST170.00156.55154.70155.350.00-63920.00%
BYND230120P001750002022-12-01 9:45AM EST175.00160.15161.45161.950.00-33372.46%
BYND230120P001800002022-11-02 9:38AM EST180.00164.70166.00166.750.00-511329.69%
BYND230120P001850002022-11-02 9:38AM EST185.00169.60170.80171.900.00-22327.34%
BYND230120P001900002022-06-13 1:20PM EST190.00168.50163.25164.750.00-21400.00%
BYND230120P001950002022-12-05 2:14PM EST195.00181.50181.30181.900.00-1313371.09%
BYND230120P002000002022-11-29 12:55PM EST200.00187.45186.20186.850.00-1780363.48%
BYND230120P002100002021-12-08 1:39PM EST210.00136.80141.25145.400.00-2670.00%
BYND230120P002200002022-12-05 3:04PM EST220.00206.55206.05206.950.00-730368.75%
BYND230120P002300002022-06-22 2:15PM EST230.00206.10197.85199.900.00-8250.00%
BYND230120P002400002022-06-22 2:15PM EST240.00216.00207.50209.800.00-36520.00%
BYND230120P002500002022-07-01 12:56PM EST250.00226.30220.25221.950.00-17310.00%
BYND230120P002600002022-12-02 1:16PM EST260.00246.05246.10246.750.00-77371.88%
BYND230120P002700002022-11-30 2:16PM EST270.00256.25256.10256.700.00-22371.09%
BYND230120P002800002022-07-21 9:26AM EST280.00247.45250.25252.150.00-6320.00%
BYND230120P002900002022-08-23 1:31PM EST290.00263.40273.80275.750.00-120.00%
BYND230120P002950002022-06-17 11:47AM EST295.00272.25263.45265.500.00-2200.00%
BYND230120P003000002022-12-01 10:19AM EST300.00285.45286.05286.750.00-22380.08%