Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.20-1.29 (-2.06%)
At close: 04:00PM EST
60.24 -0.96 (-1.57%)
After hours: 04:11PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230120C000350002022-01-25 9:34AM EST35.0030.7529.8530.60-2.25-6.82%14172.40%
BYND230120C000400002022-01-21 2:26PM EST40.0028.0026.5027.300.00-214071.13%
BYND230120C000450002022-01-24 10:45AM EST45.0020.9523.5524.150.00-34569.85%
BYND230120C000500002022-01-25 10:09AM EST50.0020.5020.7521.35+3.65+21.66%433768.52%
BYND230120C000550002022-01-25 10:18AM EST55.0018.2518.4018.85-0.75-3.95%191967.80%
BYND230120C000600002022-01-25 3:51PM EST60.0016.2015.6016.95-0.74-4.37%1745566.35%
BYND230120C000650002022-01-24 3:52PM EST65.0015.2913.7014.750.00-822765.26%
BYND230120C000700002022-01-25 2:02PM EST70.0012.7012.2013.00-0.50-3.79%162365.11%
BYND230120C000750002022-01-25 12:16PM EST75.0010.5010.2011.35-0.47-4.28%990963.34%
BYND230120C000800002022-01-25 3:59PM EST80.009.859.709.90-0.30-2.96%152,09464.39%
BYND230120C000850002022-01-25 1:49PM EST85.008.218.009.00-0.64-7.23%292463.46%
BYND230120C000900002022-01-25 12:04PM EST90.007.397.108.05-0.61-7.63%173263.55%
BYND230120C000950002022-01-24 1:06PM EST95.005.906.557.200.00-268964.12%
BYND230120C001000002022-01-25 3:40PM EST100.006.005.806.50-0.50-7.69%192,56564.18%
BYND230120C001050002022-01-25 3:58PM EST105.005.505.255.65-0.05-0.90%261963.94%
BYND230120C001100002022-01-25 3:55PM EST110.004.904.705.35+0.40+8.89%245064.66%
BYND230120C001150002022-01-21 2:14PM EST115.004.554.004.650.00-240563.70%
BYND230120C001200002022-01-25 1:18PM EST120.003.753.804.25-0.91-19.53%33,23364.48%
BYND230120C001250002022-01-25 2:35PM EST125.003.583.404.00+0.38+11.87%337764.92%
BYND230120C001300002022-01-24 1:15PM EST130.003.003.053.550.00-211,08964.69%
BYND230120C001350002022-01-25 2:39PM EST135.003.052.683.25-0.20-6.15%41,22164.60%
BYND230120C001400002022-01-14 10:52AM EST140.002.572.273.100.00-163464.62%
BYND230120C001450002022-01-24 12:36PM EST145.001.982.552.860.00-11,24866.48%
BYND230120C001500002022-01-25 2:22PM EST150.002.302.312.55-0.20-8.00%75,75666.26%
BYND230120C001550002022-01-24 1:56PM EST155.002.122.132.360.00-21,46266.48%
BYND230120C001600002022-01-25 3:36PM EST160.001.901.962.28-0.08-4.04%12,31667.03%
BYND230120C001650002022-01-25 9:48AM EST165.002.001.832.10+0.69+52.67%21,19067.24%
BYND230120C001700002022-01-21 1:46PM EST170.001.701.702.060.00-21,05767.90%
BYND230120C001750002022-01-25 1:54PM EST175.001.701.551.84+0.50+41.67%21,14167.62%
BYND230120C001800002022-01-14 10:52AM EST180.001.651.451.750.00-4031067.99%
BYND230120C001850002022-01-24 1:58PM EST185.001.451.331.560.00-316367.72%
BYND230120C001900002022-01-06 10:20AM EST190.001.101.271.490.00-210468.23%
BYND230120C001950002022-01-13 2:40PM EST195.001.701.031.450.00-19267.87%
BYND230120C002000002022-01-25 2:08PM EST200.001.101.001.32+0.15+15.79%34,13168.04%
BYND230120C002100002022-01-18 10:25AM EST210.001.260.731.290.00-11,49468.26%
BYND230120C002200002022-01-21 1:15PM EST220.000.800.631.100.00-135868.24%
BYND230120C002300002022-01-04 11:33AM EST230.000.570.611.020.00-1020769.26%
BYND230120C002400002022-01-18 10:15AM EST240.000.950.600.930.00-162270.17%
BYND230120C002500002022-01-25 9:30AM EST250.000.800.590.83+0.16+25.00%194070.85%
BYND230120C002600002022-01-14 9:30AM EST260.000.960.550.780.00-156971.58%
BYND230120C002700002022-01-20 3:32PM EST270.000.680.450.770.00-2123372.00%
BYND230120C002800002022-01-18 12:27PM EST280.000.650.450.770.00-137873.34%
BYND230120C002900002022-01-24 9:30AM EST290.000.560.450.660.00-52,39173.54%
BYND230120C002950002022-01-14 1:05PM EST295.000.600.450.660.00-19574.17%
BYND230120C003000002022-01-25 1:22PM EST300.000.450.450.63-0.10-18.18%42,50074.46%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230120P000350002022-01-25 3:22PM EST35.005.355.255.45-0.35-6.14%13,38782.54%
BYND230120P000400002022-01-24 1:24PM EST40.007.306.857.15-0.40-5.19%562579.50%
BYND230120P000450002022-01-25 2:45PM EST45.008.808.759.45-0.97-9.93%141,44678.02%
BYND230120P000500002022-01-25 3:12PM EST50.0011.0410.9011.25-0.38-3.33%8312,24574.73%
BYND230120P000550002022-01-24 12:50PM EST55.0015.2813.4013.800.00-492173.32%
BYND230120P000600002022-01-25 3:18PM EST60.0015.7515.7016.50-0.85-5.12%7001,61170.89%
BYND230120P000650002022-01-25 2:19PM EST65.0019.2018.7519.30-0.25-1.29%393,85369.53%
BYND230120P000700002022-01-24 3:15PM EST70.0022.4522.4022.700.00-312,12569.92%
BYND230120P000750002022-01-25 11:24AM EST75.0026.3525.1026.10+1.50+6.04%23,40867.60%
BYND230120P000800002022-01-20 3:19PM EST80.0033.4529.1029.750.00-32,74367.82%
BYND230120P000850002022-01-25 11:26AM EST85.0034.0033.3534.95+0.35+1.04%172,49871.21%
BYND230120P000900002022-01-24 12:34PM EST90.0041.9237.2538.950.00-23,25370.90%
BYND230120P000950002022-01-24 11:49AM EST95.0045.5441.3042.050.00-26,04668.53%
BYND230120P001000002022-01-24 12:32PM EST100.0050.0045.4546.300.00-56,22068.37%
BYND230120P001050002022-01-21 10:12AM EST105.0052.6249.3550.600.00-11,17567.37%
BYND230120P001100002022-01-18 11:03AM EST110.0055.5254.0555.450.00-23,03469.14%
BYND230120P001150002022-01-21 10:56AM EST115.0061.4258.8060.050.00-11,00870.23%
BYND230120P001200002022-01-21 12:04PM EST120.0062.2063.1564.750.00-14,80070.35%
BYND230120P001250002022-01-21 9:46AM EST125.0067.9067.8068.600.00-21,32968.78%
BYND230120P001300002022-01-21 10:12AM EST130.0073.4472.4573.500.00-169069.70%
BYND230120P001350002022-01-25 1:12PM EST135.0078.8677.1578.00+3.69+4.91%31,39369.48%
BYND230120P001400002022-01-24 11:19AM EST140.0086.4582.2082.800.00-289470.94%
BYND230120P001450002022-01-25 10:00AM EST145.0087.6886.9587.75+10.43+13.50%670771.84%
BYND230120P001500002022-01-25 10:00AM EST150.0092.6391.7091.95+5.88+6.78%64,69070.31%
BYND230120P001550002022-01-12 3:43PM EST155.0090.0096.5597.250.00-432572.40%
BYND230120P001600002022-01-25 10:37AM EST160.00102.40101.40101.80+10.40+11.30%72,13171.97%
BYND230120P001650002022-01-12 3:41PM EST165.0099.85106.15107.450.00-415574.77%
BYND230120P001700002022-01-07 3:55PM EST170.00104.90111.00111.350.00-167671.85%
BYND230120P001750002022-01-12 12:24PM EST175.00109.05115.95118.300.00-18279.65%
BYND230120P001800002022-01-21 3:59PM EST180.00120.00120.70122.400.00-125477.16%
BYND230120P001850002022-01-13 11:03AM EST185.00117.20124.55125.750.00-20066.98%
BYND230120P001900002022-01-20 10:21AM EST190.00126.10130.50131.550.00-314375.76%
BYND230120P001950002021-12-08 1:25PM EST195.00121.90126.65130.500.00-1330.00%
BYND230120P002000002022-01-14 2:48PM EST200.00136.23139.10141.650.00-12,28972.46%
BYND230120P002100002021-12-08 1:39PM EST210.00136.80141.25145.400.00-2670.00%
BYND230120P002200002021-12-08 1:29PM EST220.00146.65151.20154.950.00-30310.00%
BYND230120P002300002021-11-10 7:00AM EST230.00115.25164.70171.800.00-21489.89%
BYND230120P002400002021-12-20 12:20PM EST240.00176.48176.75178.150.00-2200.00%
BYND230120P002500002022-01-07 9:56AM EST250.00179.00189.45191.850.00-11884.33%
BYND230120P002600002022-01-06 2:18PM EST260.00194.51197.95201.750.00-2477.47%
BYND230120P002700002022-01-06 2:18PM EST270.00204.46208.15211.700.00-21579.86%
BYND230120P002800002021-10-26 8:34AM EST280.00186.77200.65208.300.00-1120.00%
BYND230120P002900002022-01-10 3:06PM EST290.00225.30227.80231.950.00-33282.01%
BYND230120P002950002021-11-01 1:22PM EST295.00196.95223.00232.500.00-2110.00%
BYND230120P003000002022-01-14 9:30AM EST300.00230.90236.65240.400.00-1089.25%