Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230120C00002500 | 2022-11-14 10:39AM EST | 2.50 | 13.40 | 11.20 | 11.50 | 0.00 | - | 4 | 0 | 295.31% |
| BYND230120C00005000 | 2022-12-02 3:59PM EST | 5.00 | 9.31 | 8.75 | 9.15 | 0.00 | - | 1 | 1 | 161.72% |
| BYND230120C00007500 | 2022-12-06 3:49PM EST | 7.50 | 6.45 | 6.35 | 6.45 | +0.25 | +4.03% | 1,164 | 3 | 82.81% |
| BYND230120C00010000 | 2022-12-06 3:19PM EST | 10.00 | 4.30 | 3.75 | 4.00 | +0.55 | +14.67% | 123 | 1,604 | 68.95% |
| BYND230120C00012500 | 2022-12-06 3:21PM EST | 12.50 | 2.25 | 1.98 | 2.23 | +0.40 | +21.62% | 1,388 | 3,413 | 69.82% |
| BYND230120C00015000 | 2022-12-06 2:51PM EST | 15.00 | 1.22 | 0.99 | 1.09 | +0.39 | +46.99% | 858 | 4,223 | 75.29% |
| BYND230120C00017500 | 2022-12-06 2:16PM EST | 17.50 | 0.54 | 0.45 | 0.63 | +0.12 | +28.57% | 14 | 4,564 | 81.64% |
| BYND230120C00020000 | 2022-12-06 3:12PM EST | 20.00 | 0.38 | 0.18 | 0.34 | +0.18 | +90.00% | 58 | 9,401 | 83.79% |
| BYND230120C00022500 | 2022-12-06 3:09PM EST | 22.50 | 0.25 | 0.15 | 0.26 | +0.11 | +78.57% | 26 | 1,827 | 95.31% |
| BYND230120C00025000 | 2022-12-06 3:30PM EST | 25.00 | 0.13 | 0.10 | 0.20 | +0.04 | +44.44% | 919 | 1,774 | 102.54% |
| BYND230120C00030000 | 2022-12-06 2:07PM EST | 30.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 62 | 2,857 | 110.94% |
| BYND230120C00035000 | 2022-12-06 2:04PM EST | 35.00 | 0.05 | 0.03 | 0.13 | -0.03 | -37.50% | 3 | 6,352 | 128.91% |
| BYND230120C00040000 | 2022-12-06 1:46PM EST | 40.00 | 0.06 | 0.01 | 0.08 | +0.01 | +20.00% | 270 | 10,966 | 132.03% |
| BYND230120C00045000 | 2022-12-01 1:50PM EST | 45.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 3,074 | 147.66% |
| BYND230120C00050000 | 2022-12-06 2:01PM EST | 50.00 | 0.03 | 0.03 | 0.09 | -0.01 | -25.00% | 2 | 5,194 | 160.16% |
| BYND230120C00055000 | 2022-12-02 11:30AM EST | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 1,973 | 163.28% |
| BYND230120C00060000 | 2022-12-06 1:56PM EST | 60.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 7 | 3,688 | 173.44% |
| BYND230120C00065000 | 2022-12-06 3:00PM EST | 65.00 | 0.06 | 0.00 | 0.08 | +0.05 | +500.00% | 1 | 1,512 | 176.56% |
| BYND230120C00070000 | 2022-12-02 2:01PM EST | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 2,479 | 185.94% |
| BYND230120C00075000 | 2022-11-30 2:21PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,078 | 50.00% |
| BYND230120C00080000 | 2022-12-06 9:32AM EST | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 4,685 | 185.94% |
| BYND230120C00085000 | 2022-12-02 3:22PM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 68 | 1,471 | 181.25% |
| BYND230120C00090000 | 2022-12-05 10:03AM EST | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 1,040 | 195.31% |
| BYND230120C00095000 | 2022-12-02 3:24PM EST | 95.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,119 | 212.50% |
| BYND230120C00100000 | 2022-12-05 9:59AM EST | 100.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 9,076 | 199.22% |
| BYND230120C00105000 | 2022-11-29 12:22PM EST | 105.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 952 | 221.88% |
| BYND230120C00110000 | 2022-11-29 12:22PM EST | 110.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 111 | 648 | 225.78% |
| BYND230120C00115000 | 2022-11-23 1:35PM EST | 115.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 620 | 229.69% |
| BYND230120C00120000 | 2022-12-05 11:08AM EST | 120.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 25 | 4,405 | 223.44% |
| BYND230120C00125000 | 2022-11-18 3:05PM EST | 125.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 605 | 236.72% |
| BYND230120C00130000 | 2022-12-05 9:53AM EST | 130.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 4,592 | 239.84% |
| BYND230120C00135000 | 2022-12-02 11:19AM EST | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,205 | 242.97% |
| BYND230120C00140000 | 2022-11-04 12:06PM EST | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 799 | 226.56% |
| BYND230120C00145000 | 2022-11-01 10:08AM EST | 145.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,250 | 246.09% |
| BYND230120C00150000 | 2022-11-16 11:14AM EST | 150.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 48 | 5,972 | 251.56% |
| BYND230120C00155000 | 2022-12-05 11:45AM EST | 155.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 1,541 | 254.69% |
| BYND230120C00160000 | 2022-11-02 10:40AM EST | 160.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 1,695 | 265.63% |
| BYND230120C00165000 | 2022-12-06 11:44AM EST | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 1,354 | 240.63% |
| BYND230120C00170000 | 2022-11-03 11:56AM EST | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 36 | 916 | 262.50% |
| BYND230120C00175000 | 2022-11-22 2:52PM EST | 175.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,188 | 264.06% |
| BYND230120C00180000 | 2022-11-11 9:30AM EST | 180.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 323 | 246.88% |
| BYND230120C00185000 | 2022-11-22 2:05PM EST | 185.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 197 | 268.75% |
| BYND230120C00190000 | 2022-11-14 1:30PM EST | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 149 | 271.88% |
| BYND230120C00195000 | 2022-09-13 9:00AM EST | 195.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 82 | 197 | 290.63% |
| BYND230120C00200000 | 2022-12-05 12:44PM EST | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,232 | 259.38% |
| BYND230120C00210000 | 2022-11-16 10:19AM EST | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,501 | 279.69% |
| BYND230120C00220000 | 2022-09-27 2:53PM EST | 220.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 33 | 366 | 279.69% |
| BYND230120C00230000 | 2022-12-02 12:56PM EST | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 549 | 259.38% |
| BYND230120C00240000 | 2022-11-30 2:34PM EST | 240.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 629 | 290.63% |
| BYND230120C00250000 | 2022-11-30 9:30AM EST | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 998 | 256.25% |
| BYND230120C00260000 | 2022-12-05 3:59PM EST | 260.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 563 | 296.88% |
| BYND230120C00270000 | 2022-09-14 12:22PM EST | 270.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 523 | 307.81% |
| BYND230120C00280000 | 2022-11-02 10:35AM EST | 280.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 467 | 310.94% |
| BYND230120C00290000 | 2022-11-30 1:24PM EST | 290.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 2,641 | 298.44% |
| BYND230120C00295000 | 2022-08-12 10:57AM EST | 295.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 60 | 143 | 328.91% |
| BYND230120C00300000 | 2022-11-30 2:34PM EST | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 5,772 | 278.13% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230120P00002500 | 2022-12-06 2:06PM EST | 2.50 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 3 | 5,777 | 237.50% |
| BYND230120P00005000 | 2022-12-06 3:12PM EST | 5.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 35 | 5,760 | 171.88% |
| BYND230120P00007500 | 2022-12-06 3:14PM EST | 7.50 | 0.22 | 0.21 | 0.26 | -0.04 | -15.38% | 35 | 4,976 | 136.52% |
| BYND230120P00010000 | 2022-12-06 3:32PM EST | 10.00 | 0.71 | 0.64 | 0.76 | -0.03 | -4.05% | 728 | 10,682 | 125.88% |
| BYND230120P00012500 | 2022-12-06 3:47PM EST | 12.50 | 1.65 | 1.54 | 1.76 | -0.14 | -7.82% | 54 | 7,227 | 122.75% |
| BYND230120P00015000 | 2022-12-06 3:47PM EST | 15.00 | 3.32 | 3.15 | 3.45 | -0.02 | -0.60% | 920 | 4,520 | 133.50% |
| BYND230120P00017500 | 2022-12-05 1:16PM EST | 17.50 | 5.45 | 5.10 | 5.60 | 0.00 | - | 2 | 1,251 | 147.27% |
| BYND230120P00020000 | 2022-12-06 2:49PM EST | 20.00 | 7.34 | 7.40 | 8.05 | -0.48 | -6.14% | 52 | 12,260 | 168.07% |
| BYND230120P00022500 | 2022-12-05 2:54PM EST | 22.50 | 10.12 | 9.75 | 10.45 | 0.00 | - | 2 | 2,694 | 183.20% |
| BYND230120P00025000 | 2022-12-06 2:31PM EST | 25.00 | 12.18 | 12.30 | 12.85 | -0.51 | -4.02% | 2 | 3,474 | 200.00% |
| BYND230120P00030000 | 2022-12-06 3:28PM EST | 30.00 | 17.20 | 17.05 | 17.80 | -0.24 | -1.38% | 4 | 1,437 | 220.51% |
| BYND230120P00035000 | 2022-12-06 2:28PM EST | 35.00 | 22.11 | 22.15 | 22.70 | -0.56 | -2.47% | 1 | 10,519 | 243.46% |
| BYND230120P00040000 | 2022-12-01 3:01PM EST | 40.00 | 26.83 | 26.95 | 27.75 | 0.00 | - | 22 | 9,942 | 257.62% |
| BYND230120P00045000 | 2022-12-06 11:29AM EST | 45.00 | 32.47 | 32.00 | 32.65 | -1.12 | -3.33% | 2 | 2,225 | 271.97% |
| BYND230120P00050000 | 2022-12-06 11:29AM EST | 50.00 | 37.52 | 37.15 | 37.65 | -0.01 | -0.03% | 2 | 9,839 | 290.82% |
| BYND230120P00055000 | 2022-11-29 9:42AM EST | 55.00 | 43.00 | 41.95 | 42.60 | 0.00 | - | 6 | 1,559 | 294.63% |
| BYND230120P00060000 | 2022-12-02 11:51AM EST | 60.00 | 47.20 | 47.00 | 47.60 | 0.00 | - | 14 | 2,002 | 307.23% |
| BYND230120P00065000 | 2022-12-01 9:45AM EST | 65.00 | 50.80 | 51.95 | 52.50 | 0.00 | - | 17 | 3,747 | 311.72% |
| BYND230120P00070000 | 2022-12-05 10:16AM EST | 70.00 | 57.05 | 56.80 | 57.50 | 0.00 | - | 5 | 2,268 | 315.04% |
| BYND230120P00075000 | 2022-11-30 2:10PM EST | 75.00 | 62.29 | 61.85 | 62.40 | 0.00 | - | 2 | 4,249 | 321.29% |
| BYND230120P00080000 | 2022-12-06 9:47AM EST | 80.00 | 67.95 | 66.60 | 67.50 | -0.27 | -0.40% | 4 | 1,702 | 322.85% |
| BYND230120P00085000 | 2022-12-01 3:02PM EST | 85.00 | 71.65 | 71.85 | 72.35 | 0.00 | - | 1 | 1,450 | 333.69% |
| BYND230120P00090000 | 2022-11-29 1:06PM EST | 90.00 | 77.78 | 76.75 | 77.25 | 0.00 | - | 5 | 3,121 | 332.03% |
| BYND230120P00095000 | 2022-11-25 12:04PM EST | 95.00 | 82.95 | 81.80 | 82.30 | 0.00 | - | 1 | 6,037 | 342.19% |
| BYND230120P00100000 | 2022-12-06 12:16PM EST | 100.00 | 87.20 | 86.60 | 87.35 | +1.23 | +1.43% | 1 | 8,093 | 341.60% |
| BYND230120P00105000 | 2022-12-01 10:09AM EST | 105.00 | 90.82 | 91.70 | 92.15 | 0.00 | - | 1 | 1,123 | 342.38% |
| BYND230120P00110000 | 2022-12-02 11:52AM EST | 110.00 | 96.87 | 96.55 | 97.40 | 0.00 | - | 1 | 2,631 | 351.76% |
| BYND230120P00115000 | 2022-12-06 11:02AM EST | 115.00 | 102.35 | 101.40 | 102.40 | +0.32 | +0.31% | 1 | 891 | 350.00% |
| BYND230120P00120000 | 2022-11-02 9:39AM EST | 120.00 | 105.15 | 106.50 | 107.15 | 0.00 | - | 33 | 4,610 | 347.27% |
| BYND230120P00125000 | 2022-11-28 10:14AM EST | 125.00 | 113.03 | 111.45 | 112.20 | 0.00 | - | 1 | 1,663 | 351.56% |
| BYND230120P00130000 | 2022-11-14 10:46AM EST | 130.00 | 114.37 | 116.35 | 117.20 | 0.00 | - | 3 | 529 | 350.78% |
| BYND230120P00135000 | 2022-12-01 9:45AM EST | 135.00 | 120.30 | 121.50 | 122.15 | 0.00 | - | 5 | 1,224 | 359.57% |
| BYND230120P00140000 | 2022-11-16 9:43AM EST | 140.00 | 125.43 | 126.45 | 127.10 | 0.00 | - | 1 | 772 | 358.20% |
| BYND230120P00145000 | 2022-12-01 9:36AM EST | 145.00 | 130.30 | 131.35 | 132.25 | 0.00 | - | 10 | 198 | 364.26% |
| BYND230120P00150000 | 2022-11-01 9:54AM EST | 150.00 | 134.27 | 135.10 | 136.10 | 0.00 | - | 4 | 1,737 | 0.00% |
| BYND230120P00155000 | 2022-09-16 2:27PM EST | 155.00 | 136.60 | 141.65 | 142.70 | 0.00 | - | 4 | 361 | 404.69% |
| BYND230120P00160000 | 2022-11-22 12:24PM EST | 160.00 | 147.62 | 146.45 | 147.15 | 0.00 | - | 1 | 1,561 | 374.22% |
| BYND230120P00165000 | 2022-10-14 2:21PM EST | 165.00 | 152.00 | 149.65 | 150.45 | 0.00 | - | 50 | 37 | 0.00% |
| BYND230120P00170000 | 2022-10-14 10:42AM EST | 170.00 | 156.55 | 154.70 | 155.35 | 0.00 | - | 63 | 92 | 0.00% |
| BYND230120P00175000 | 2022-12-01 9:45AM EST | 175.00 | 160.15 | 161.45 | 161.95 | 0.00 | - | 3 | 3 | 372.46% |
| BYND230120P00180000 | 2022-11-02 9:38AM EST | 180.00 | 164.70 | 166.00 | 166.75 | 0.00 | - | 5 | 11 | 329.69% |
| BYND230120P00185000 | 2022-11-02 9:38AM EST | 185.00 | 169.60 | 170.80 | 171.90 | 0.00 | - | 2 | 2 | 327.34% |
| BYND230120P00190000 | 2022-06-13 1:20PM EST | 190.00 | 168.50 | 163.25 | 164.75 | 0.00 | - | 2 | 140 | 0.00% |
| BYND230120P00195000 | 2022-12-05 2:14PM EST | 195.00 | 181.50 | 181.30 | 181.90 | 0.00 | - | 13 | 13 | 371.09% |
| BYND230120P00200000 | 2022-11-29 12:55PM EST | 200.00 | 187.45 | 186.20 | 186.85 | 0.00 | - | 1 | 780 | 363.48% |
| BYND230120P00210000 | 2021-12-08 1:39PM EST | 210.00 | 136.80 | 141.25 | 145.40 | 0.00 | - | 2 | 67 | 0.00% |
| BYND230120P00220000 | 2022-12-05 3:04PM EST | 220.00 | 206.55 | 206.05 | 206.95 | 0.00 | - | 7 | 30 | 368.75% |
| BYND230120P00230000 | 2022-06-22 2:15PM EST | 230.00 | 206.10 | 197.85 | 199.90 | 0.00 | - | 8 | 25 | 0.00% |
| BYND230120P00240000 | 2022-06-22 2:15PM EST | 240.00 | 216.00 | 207.50 | 209.80 | 0.00 | - | 36 | 52 | 0.00% |
| BYND230120P00250000 | 2022-07-01 12:56PM EST | 250.00 | 226.30 | 220.25 | 221.95 | 0.00 | - | 17 | 31 | 0.00% |
| BYND230120P00260000 | 2022-12-02 1:16PM EST | 260.00 | 246.05 | 246.10 | 246.75 | 0.00 | - | 7 | 7 | 371.88% |
| BYND230120P00270000 | 2022-11-30 2:16PM EST | 270.00 | 256.25 | 256.10 | 256.70 | 0.00 | - | 2 | 2 | 371.09% |
| BYND230120P00280000 | 2022-07-21 9:26AM EST | 280.00 | 247.45 | 250.25 | 252.15 | 0.00 | - | 6 | 32 | 0.00% |
| BYND230120P00290000 | 2022-08-23 1:31PM EST | 290.00 | 263.40 | 273.80 | 275.75 | 0.00 | - | 1 | 2 | 0.00% |
| BYND230120P00295000 | 2022-06-17 11:47AM EST | 295.00 | 272.25 | 263.45 | 265.50 | 0.00 | - | 2 | 20 | 0.00% |
| BYND230120P00300000 | 2022-12-01 10:19AM EST | 300.00 | 285.45 | 286.05 | 286.75 | 0.00 | - | 2 | 2 | 380.08% |
© 2022 Yahoo. All rights reserved.
