Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230120C00002500 | 2022-05-24 2:03PM EDT | 2.50 | 20.40 | 23.05 | 24.00 | 0.00 | - | 1 | 0 | 220.70% |
| BYND230120C00005000 | 2022-05-25 10:22AM EDT | 5.00 | 19.55 | 19.75 | 20.85 | 0.00 | - | 1 | 0 | 130.27% |
| BYND230120C00007500 | 2022-05-17 1:26PM EDT | 7.50 | 19.45 | 15.80 | 17.15 | 0.00 | - | - | 0 | 0.00% |
| BYND230120C00010000 | 2022-06-24 3:49PM EDT | 10.00 | 15.60 | 14.85 | 16.10 | 0.00 | - | 1,000 | 62 | 93.95% |
| BYND230120C00012500 | 2022-06-16 12:02PM EDT | 12.50 | 12.10 | 12.35 | 13.70 | 0.00 | - | 31 | 50 | 78.71% |
| BYND230120C00015000 | 2022-07-01 3:55PM EDT | 15.00 | 11.15 | 10.60 | 11.05 | +1.40 | +14.36% | 5 | 3,164 | 56.54% |
| BYND230120C00017500 | 2022-06-16 3:48PM EDT | 17.50 | 8.50 | 8.80 | 9.75 | 0.00 | - | 173 | 188 | 62.40% |
| BYND230120C00020000 | 2022-06-24 12:35PM EDT | 20.00 | 7.45 | 7.65 | 8.25 | 0.00 | - | 4 | 90 | 68.58% |
| BYND230120C00022500 | 2022-06-30 10:57AM EDT | 22.50 | 5.83 | 6.20 | 7.05 | 0.00 | - | 1 | 277 | 69.17% |
| BYND230120C00025000 | 2022-07-01 3:53PM EDT | 25.00 | 5.85 | 5.35 | 6.05 | +0.90 | +18.18% | 15 | 1,478 | 72.19% |
| BYND230120C00030000 | 2022-07-01 3:44PM EDT | 30.00 | 4.05 | 3.65 | 4.25 | +0.44 | +12.19% | 9 | 3,078 | 72.02% |
| BYND230120C00035000 | 2022-07-01 1:14PM EDT | 35.00 | 2.82 | 2.97 | 3.15 | +0.27 | +10.59% | 599 | 1,950 | 76.29% |
| BYND230120C00040000 | 2022-07-01 3:01PM EDT | 40.00 | 2.16 | 2.10 | 2.34 | +0.19 | +9.64% | 8 | 2,771 | 76.54% |
| BYND230120C00045000 | 2022-07-01 3:55PM EDT | 45.00 | 1.71 | 1.43 | 1.85 | +0.21 | +14.00% | 276 | 1,811 | 77.00% |
| BYND230120C00050000 | 2022-07-01 2:37PM EDT | 50.00 | 1.32 | 1.16 | 1.45 | +0.18 | +15.79% | 170 | 5,012 | 78.91% |
| BYND230120C00055000 | 2022-07-01 2:19PM EDT | 55.00 | 1.10 | 0.85 | 1.19 | +0.21 | +23.60% | 1 | 2,108 | 79.83% |
| BYND230120C00060000 | 2022-06-30 11:51AM EDT | 60.00 | 0.81 | 0.72 | 1.00 | 0.00 | - | 1 | 2,679 | 81.93% |
| BYND230120C00065000 | 2022-07-01 1:54PM EDT | 65.00 | 0.80 | 0.57 | 0.85 | +0.10 | +14.29% | 2 | 787 | 83.11% |
| BYND230120C00070000 | 2022-07-01 3:55PM EDT | 70.00 | 0.60 | 0.48 | 0.73 | +0.19 | +46.34% | 1 | 1,147 | 84.57% |
| BYND230120C00075000 | 2022-07-01 9:30AM EDT | 75.00 | 0.52 | 0.35 | 0.64 | +0.07 | +15.56% | 4 | 1,975 | 85.06% |
| BYND230120C00080000 | 2022-06-30 9:41AM EDT | 80.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 2 | 3,753 | 87.06% |
| BYND230120C00085000 | 2022-06-29 12:06PM EDT | 85.00 | 0.34 | 0.34 | 0.52 | 0.00 | - | 1 | 1,419 | 89.65% |
| BYND230120C00090000 | 2022-07-01 12:18PM EDT | 90.00 | 0.42 | 0.27 | 0.40 | +0.07 | +20.00% | 4 | 1,252 | 88.67% |
| BYND230120C00095000 | 2022-07-01 12:58PM EDT | 95.00 | 0.34 | 0.20 | 0.51 | +0.05 | +17.24% | 7 | 1,072 | 92.38% |
| BYND230120C00100000 | 2022-07-01 1:40PM EDT | 100.00 | 0.33 | 0.19 | 0.40 | +0.07 | +26.92% | 39 | 8,563 | 92.19% |
| BYND230120C00105000 | 2022-06-29 1:36PM EDT | 105.00 | 0.20 | 0.23 | 0.43 | 0.00 | - | 11 | 998 | 96.39% |
| BYND230120C00110000 | 2022-07-01 2:59PM EDT | 110.00 | 0.25 | 0.11 | 0.43 | -0.04 | -13.79% | 10 | 676 | 95.61% |
| BYND230120C00115000 | 2022-06-30 1:22PM EDT | 115.00 | 0.25 | 0.12 | 0.41 | 0.00 | - | 1 | 507 | 97.56% |
| BYND230120C00120000 | 2022-06-30 2:24PM EDT | 120.00 | 0.22 | 0.10 | 0.31 | 0.00 | - | 82 | 4,396 | 95.90% |
| BYND230120C00125000 | 2022-06-30 1:19PM EDT | 125.00 | 0.22 | 0.04 | 0.30 | 0.00 | - | 28 | 481 | 95.31% |
| BYND230120C00130000 | 2022-07-01 1:40PM EDT | 130.00 | 0.21 | 0.10 | 0.33 | -0.02 | -8.70% | 58 | 3,546 | 100.39% |
| BYND230120C00135000 | 2022-06-28 3:59PM EDT | 135.00 | 0.24 | 0.00 | 0.36 | 0.00 | - | 242 | 1,275 | 99.61% |
| BYND230120C00140000 | 2022-06-24 12:08PM EDT | 140.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 4 | 812 | 100.98% |
| BYND230120C00145000 | 2022-06-27 11:46AM EDT | 145.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 25 | 1,269 | 95.51% |
| BYND230120C00150000 | 2022-06-28 10:09AM EDT | 150.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 10 | 6,342 | 104.10% |
| BYND230120C00155000 | 2022-06-23 11:22AM EDT | 155.00 | 0.15 | 0.01 | 0.33 | 0.00 | - | 1 | 1,495 | 105.08% |
| BYND230120C00160000 | 2022-06-29 1:39PM EDT | 160.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 100 | 1,707 | 101.37% |
| BYND230120C00165000 | 2022-06-21 1:39PM EDT | 165.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1,378 | 103.91% |
| BYND230120C00170000 | 2022-06-28 3:48PM EDT | 170.00 | 0.14 | 0.10 | 0.23 | 0.00 | - | 88 | 949 | 108.79% |
| BYND230120C00175000 | 2022-06-21 9:38AM EDT | 175.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 2 | 1,186 | 109.18% |
| BYND230120C00180000 | 2022-07-01 12:52PM EDT | 180.00 | 0.12 | 0.00 | 0.30 | +0.02 | +20.00% | 3 | 345 | 109.96% |
| BYND230120C00185000 | 2022-06-29 2:50PM EDT | 185.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 18 | 191 | 111.13% |
| BYND230120C00190000 | 2022-07-01 3:43PM EDT | 190.00 | 0.08 | 0.01 | 0.29 | -0.02 | -20.00% | 3 | 145 | 112.31% |
| BYND230120C00195000 | 2022-07-01 3:43PM EDT | 195.00 | 0.12 | 0.01 | 0.16 | -0.01 | -7.69% | 3 | 194 | 106.25% |
| BYND230120C00200000 | 2022-06-29 2:38PM EDT | 200.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 29 | 4,293 | 109.77% |
| BYND230120C00210000 | 2022-06-30 1:13PM EDT | 210.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 32 | 1,497 | 115.23% |
| BYND230120C00220000 | 2022-06-30 1:26PM EDT | 220.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 46 | 363 | 117.19% |
| BYND230120C00230000 | 2022-07-01 3:38PM EDT | 230.00 | 0.10 | 0.05 | 0.13 | +0.04 | +66.67% | 4 | 350 | 113.67% |
| BYND230120C00240000 | 2022-07-01 3:37PM EDT | 240.00 | 0.11 | 0.02 | 0.27 | 0.00 | - | 4 | 669 | 121.88% |
| BYND230120C00250000 | 2022-06-30 1:18PM EDT | 250.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 28 | 1,008 | 121.88% |
| BYND230120C00260000 | 2022-06-30 1:18PM EDT | 260.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 28 | 566 | 123.63% |
| BYND230120C00270000 | 2022-06-30 1:20PM EDT | 270.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 28 | 518 | 124.61% |
| BYND230120C00280000 | 2022-06-29 2:46PM EDT | 280.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 18 | 474 | 126.17% |
| BYND230120C00290000 | 2022-07-01 1:47PM EDT | 290.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 2,483 | 118.75% |
| BYND230120C00295000 | 2022-06-29 2:48PM EDT | 295.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 18 | 137 | 128.13% |
| BYND230120C00300000 | 2022-06-29 12:17PM EDT | 300.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 20 | 3,964 | 120.31% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230120P00002500 | 2022-06-30 11:17AM EDT | 2.50 | 0.21 | 0.19 | 0.30 | 0.00 | - | 86 | 425 | 199.80% |
| BYND230120P00005000 | 2022-06-27 12:16PM EDT | 5.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 2 | 3,671 | 169.92% |
| BYND230120P00007500 | 2022-06-30 3:59PM EDT | 7.50 | 1.05 | 0.94 | 1.06 | 0.00 | - | 164 | 281 | 152.34% |
| BYND230120P00010000 | 2022-07-01 10:02AM EDT | 10.00 | 1.65 | 1.55 | 1.75 | -0.02 | -1.20% | 200 | 3,000 | 144.34% |
| BYND230120P00012500 | 2022-06-30 9:53AM EDT | 12.50 | 2.55 | 2.25 | 2.52 | 0.00 | - | 1 | 297 | 136.57% |
| BYND230120P00015000 | 2022-07-01 3:54PM EDT | 15.00 | 3.42 | 3.20 | 3.70 | -0.09 | -2.56% | 52 | 2,613 | 134.81% |
| BYND230120P00017500 | 2022-06-29 9:46AM EDT | 17.50 | 4.90 | 4.35 | 4.85 | 0.00 | - | 2 | 262 | 132.01% |
| BYND230120P00020000 | 2022-06-30 10:26AM EDT | 20.00 | 6.30 | 5.60 | 6.05 | 0.00 | - | 61 | 3,578 | 128.66% |
| BYND230120P00022500 | 2022-07-01 11:27AM EDT | 22.50 | 7.45 | 7.05 | 7.70 | -0.45 | -5.70% | 1 | 1,172 | 129.03% |
| BYND230120P00025000 | 2022-07-01 2:02PM EDT | 25.00 | 8.92 | 8.65 | 9.30 | -0.27 | -2.94% | 17 | 3,085 | 128.47% |
| BYND230120P00030000 | 2022-06-30 3:16PM EDT | 30.00 | 13.05 | 12.15 | 13.05 | 0.00 | - | 1 | 1,067 | 129.64% |
| BYND230120P00035000 | 2022-07-01 3:50PM EDT | 35.00 | 16.50 | 16.55 | 17.05 | -0.35 | -2.08% | 662 | 5,322 | 134.60% |
| BYND230120P00040000 | 2022-07-01 3:50PM EDT | 40.00 | 20.80 | 20.80 | 21.40 | -1.00 | -4.59% | 363 | 2,451 | 137.87% |
| BYND230120P00045000 | 2022-07-01 10:19AM EDT | 45.00 | 25.60 | 24.75 | 25.60 | +0.10 | +0.39% | 10 | 1,612 | 136.08% |
| BYND230120P00050000 | 2022-07-01 2:01PM EDT | 50.00 | 29.80 | 29.30 | 30.25 | +0.45 | +1.53% | 298 | 10,991 | 139.60% |
| BYND230120P00055000 | 2022-07-01 1:28PM EDT | 55.00 | 34.30 | 33.90 | 35.00 | +0.23 | +0.68% | 47 | 1,089 | 142.85% |
| BYND230120P00060000 | 2022-06-30 3:10PM EDT | 60.00 | 40.00 | 38.75 | 39.80 | 0.00 | - | 1 | 2,012 | 147.14% |
| BYND230120P00065000 | 2022-07-01 2:50PM EDT | 65.00 | 43.90 | 43.65 | 44.55 | -1.45 | -3.20% | 101 | 3,982 | 150.71% |
| BYND230120P00070000 | 2022-06-30 3:10PM EDT | 70.00 | 49.60 | 48.35 | 49.40 | 0.00 | - | 1 | 2,335 | 152.95% |
| BYND230120P00075000 | 2022-07-01 12:28PM EDT | 75.00 | 53.60 | 53.10 | 54.15 | -0.70 | -1.29% | 2 | 4,297 | 154.30% |
| BYND230120P00080000 | 2022-07-01 10:19AM EDT | 80.00 | 58.89 | 58.00 | 59.15 | -0.56 | -0.94% | 2 | 3,188 | 158.01% |
| BYND230120P00085000 | 2022-06-28 10:57AM EDT | 85.00 | 63.20 | 62.90 | 64.00 | 0.00 | - | 2 | 2,686 | 160.30% |
| BYND230120P00090000 | 2022-06-30 1:02PM EDT | 90.00 | 68.85 | 67.80 | 68.80 | 0.00 | - | 10 | 3,222 | 161.91% |
| BYND230120P00095000 | 2022-07-01 11:01AM EDT | 95.00 | 73.75 | 72.70 | 73.75 | -0.57 | -0.77% | 2 | 6,038 | 164.33% |
| BYND230120P00100000 | 2022-07-01 11:01AM EDT | 100.00 | 78.68 | 77.45 | 78.65 | -0.62 | -0.78% | 3 | 8,049 | 165.04% |
| BYND230120P00105000 | 2022-06-27 10:31AM EDT | 105.00 | 83.50 | 82.55 | 83.55 | 0.00 | - | 10 | 1,175 | 168.09% |
| BYND230120P00110000 | 2022-06-23 2:41PM EDT | 110.00 | 86.90 | 87.45 | 88.55 | 0.00 | - | 22 | 2,701 | 170.24% |
| BYND230120P00115000 | 2022-06-30 11:29AM EDT | 115.00 | 93.00 | 92.35 | 93.45 | -0.30 | -0.32% | 1 | 984 | 171.46% |
| BYND230120P00120000 | 2022-07-01 2:48PM EDT | 120.00 | 97.85 | 97.25 | 98.40 | -0.60 | -0.61% | 53 | 5,111 | 172.90% |
| BYND230120P00125000 | 2022-06-23 12:36PM EDT | 125.00 | 101.60 | 102.15 | 103.25 | 0.00 | - | 1 | 1,694 | 173.41% |
| BYND230120P00130000 | 2022-06-30 10:40AM EDT | 130.00 | 109.20 | 107.15 | 108.20 | 0.00 | - | 1 | 640 | 175.34% |
| BYND230120P00135000 | 2022-06-29 11:13AM EDT | 135.00 | 114.05 | 112.15 | 113.20 | 0.00 | - | 30 | 1,311 | 177.56% |
| BYND230120P00140000 | 2022-07-01 12:16PM EDT | 140.00 | 117.65 | 117.10 | 118.10 | +2.00 | +1.73% | 25 | 864 | 178.49% |
| BYND230120P00145000 | 2022-06-29 10:35AM EDT | 145.00 | 123.70 | 122.05 | 123.30 | 0.00 | - | 43 | 695 | 181.71% |
| BYND230120P00150000 | 2022-07-01 10:12AM EDT | 150.00 | 127.95 | 126.85 | 128.00 | -0.20 | -0.16% | 76 | 4,157 | 179.66% |
| BYND230120P00155000 | 2022-07-01 10:03AM EDT | 155.00 | 132.95 | 131.95 | 133.20 | +22.30 | +20.15% | 13 | 318 | 183.94% |
| BYND230120P00160000 | 2022-07-01 12:16PM EDT | 160.00 | 137.40 | 136.80 | 137.90 | -0.95 | -0.69% | 17 | 1,617 | 182.08% |
| BYND230120P00165000 | 2022-06-16 10:13AM EDT | 165.00 | 143.15 | 141.85 | 142.90 | 0.00 | - | 5 | 154 | 184.23% |
| BYND230120P00170000 | 2022-06-29 10:42AM EDT | 170.00 | 147.85 | 146.75 | 147.80 | -0.50 | -0.34% | 150 | 717 | 184.23% |
| BYND230120P00175000 | 2022-05-12 12:06PM EDT | 175.00 | 149.55 | 152.95 | 153.70 | 0.00 | - | 1 | 32 | 202.42% |
| BYND230120P00180000 | 2022-06-13 2:13PM EDT | 180.00 | 158.70 | 156.65 | 157.75 | 0.00 | - | 6 | 52 | 186.11% |
| BYND230120P00185000 | 2022-05-12 2:08PM EDT | 185.00 | 160.20 | 162.30 | 163.45 | 0.00 | - | 1 | 124 | 198.61% |
| BYND230120P00190000 | 2022-06-13 2:20PM EDT | 190.00 | 168.50 | 166.50 | 167.55 | 0.00 | - | 2 | 140 | 186.04% |
| BYND230120P00195000 | 2022-04-07 12:11PM EDT | 195.00 | 153.47 | 157.75 | 161.70 | 0.00 | - | 6 | 23 | 0.00% |
| BYND230120P00200000 | 2022-06-15 12:01PM EDT | 200.00 | 176.05 | 176.40 | 177.45 | 0.00 | - | 7 | 1,502 | 187.04% |
| BYND230120P00210000 | 2021-12-08 2:39PM EDT | 210.00 | 136.80 | 141.25 | 145.40 | 0.00 | - | 2 | 67 | 0.00% |
| BYND230120P00220000 | 2022-06-16 2:54PM EDT | 220.00 | 196.95 | 196.30 | 197.65 | 0.00 | - | 30 | 38 | 192.97% |
| BYND230120P00230000 | 2022-06-22 3:15PM EDT | 230.00 | 206.10 | 206.05 | 207.15 | 0.00 | - | 8 | 25 | 188.38% |
| BYND230120P00240000 | 2022-06-22 3:15PM EDT | 240.00 | 216.00 | 216.10 | 217.45 | 0.00 | - | 36 | 52 | 193.90% |
| BYND230120P00250000 | 2022-07-01 1:56PM EDT | 250.00 | 226.30 | 225.90 | 227.20 | +19.15 | +9.24% | 17 | 17 | 191.70% |
| BYND230120P00260000 | 2022-06-21 2:39PM EDT | 260.00 | 236.20 | 235.85 | 237.20 | 0.00 | - | 2 | 27 | 193.21% |
| BYND230120P00270000 | 2022-01-06 3:18PM EDT | 270.00 | 204.46 | 209.80 | 213.55 | 0.00 | - | 2 | 15 | 0.00% |
| BYND230120P00280000 | 2022-06-02 2:58PM EDT | 280.00 | 253.40 | 255.80 | 257.30 | 0.00 | - | 10 | 26 | 197.46% |
| BYND230120P00290000 | 2022-06-16 3:34PM EDT | 290.00 | 266.95 | 265.65 | 267.10 | 0.00 | - | 7 | 65 | 195.70% |
| BYND230120P00295000 | 2022-06-17 12:47PM EDT | 295.00 | 272.25 | 270.65 | 271.70 | 0.00 | - | 2 | 20 | 192.38% |
| BYND230120P00300000 | 2022-07-01 1:04PM EDT | 300.00 | 276.50 | 275.60 | 276.80 | +1.25 | +0.45% | 18 | 45 | 193.75% |
© 2022 Yahoo. All rights reserved.
