Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.64-1.32 (-1.23%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230120C000500002021-09-28 3:47PM EDT50.0059.8756.4060.150.00-15256.64%
BYND230120C000550002021-08-25 5:28PM EDT55.0073.2556.3060.200.00-6674.79%
BYND230120C000600002021-10-15 12:30PM EDT60.0049.5548.3050.00-0.44-0.88%321253.65%
BYND230120C000650002021-10-15 12:30PM EDT65.0045.4743.9546.10+3.97+9.57%31752.39%
BYND230120C000700002021-10-12 2:42PM EDT70.0040.2540.9042.100.00-57050.29%
BYND230120C000750002021-10-12 1:37PM EDT75.0037.2337.3538.750.00-18349.97%
BYND230120C000800002021-10-15 1:55PM EDT80.0034.4534.1035.40+0.35+1.03%116949.07%
BYND230120C000850002021-10-15 9:36AM EDT85.0032.8030.8032.15+0.25+0.77%15248.00%
BYND230120C000900002021-10-13 3:51PM EDT90.0028.0028.2529.200.00-351247.28%
BYND230120C000950002021-10-15 10:19AM EDT95.0027.0025.4026.45+1.58+6.22%115346.62%
BYND230120C001000002021-10-14 1:42PM EDT100.0024.9523.2024.500.00-392647.38%
BYND230120C001050002021-10-15 2:01PM EDT105.0021.3020.7522.40-1.50-6.58%223647.35%
BYND230120C001100002021-10-15 3:37PM EDT110.0019.5019.1520.25-1.15-5.57%1123646.84%
BYND230120C001150002021-10-15 2:08PM EDT115.0017.5017.1018.35-1.10-5.91%338946.53%
BYND230120C001200002021-10-15 1:39PM EDT120.0016.0015.5016.75-2.00-11.11%62,41846.55%
BYND230120C001250002021-10-15 11:18AM EDT125.0014.9013.9515.05+0.82+5.82%230546.05%
BYND230120C001300002021-10-15 2:28PM EDT130.0012.9012.9013.70+0.20+1.57%111,07346.02%
BYND230120C001350002021-10-07 10:12AM EDT135.0011.6011.7012.400.00-171645.83%
BYND230120C001400002021-10-12 10:48AM EDT140.0010.5910.3511.400.00-251546.06%
BYND230120C001450002021-10-14 1:23PM EDT145.0010.459.7010.050.00-247045.29%
BYND230120C001500002021-10-15 12:08PM EDT150.009.278.559.45-0.08-0.86%21,65746.00%
BYND230120C001550002021-10-15 1:59PM EDT155.008.137.858.60+1.06+14.99%21,21945.96%
BYND230120C001600002021-10-15 2:20PM EDT160.007.307.308.00-0.50-6.41%7441046.34%
BYND230120C001650002021-10-15 2:26PM EDT165.006.856.707.25+0.35+5.38%45260846.19%
BYND230120C001700002021-10-15 1:59PM EDT170.006.146.006.35-0.57-8.49%342045.47%
BYND230120C001750002021-10-07 10:41AM EDT175.005.805.255.950.00-11,08845.91%
BYND230120C001800002021-10-12 9:34AM EDT180.005.705.005.700.00-221646.67%
BYND230120C001850002021-10-07 1:21PM EDT185.005.054.355.050.00-310546.16%
BYND230120C001900002021-10-15 1:05PM EDT190.004.704.054.70-0.25-5.05%15446.41%
BYND230120C001950002021-10-06 12:05PM EDT195.003.403.754.300.00-106846.39%
BYND230120C002000002021-10-15 2:28PM EDT200.003.653.504.10-0.25-6.41%212,38946.93%
BYND230120C002100002021-10-13 9:41AM EDT210.003.703.003.350.00-11,46846.53%
BYND230120C002200002021-10-14 1:03PM EDT220.003.002.453.100.00-132647.63%
BYND230120C002300002021-10-01 10:40AM EDT230.002.732.072.960.00-118048.98%
BYND230120C002400002021-10-08 11:19AM EDT240.002.491.762.360.00-548348.16%
BYND230120C002500002021-10-15 9:52AM EDT250.002.401.572.36+0.39+19.40%492549.81%
BYND230120C002600002021-10-06 1:56PM EDT260.001.541.312.170.00-360850.46%
BYND230120C002700002021-10-07 3:49PM EDT270.001.381.062.020.00-717251.17%
BYND230120C002800002021-10-14 3:57PM EDT280.001.440.901.830.00-135351.53%
BYND230120C002900002021-10-14 1:15PM EDT290.001.381.061.730.00-52,57350.20%
BYND230120C002950002021-10-15 3:43PM EDT295.001.190.611.69+0.22+22.68%16152.67%
BYND230120C003000002021-10-15 3:43PM EDT300.001.121.051.25-0.23-17.04%141,52950.43%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230120P000500002021-10-15 1:56PM EDT50.002.152.132.41+0.08+3.86%16,51254.25%
BYND230120P000550002021-10-14 11:06AM EDT55.003.002.753.100.00-114452.36%
BYND230120P000600002021-10-15 1:12PM EDT60.003.603.354.00-0.40-10.00%171350.48%
BYND230120P000650002021-10-14 3:54PM EDT65.004.494.454.850.00-5642,44449.97%
BYND230120P000700002021-10-13 9:50AM EDT70.006.255.406.100.00-71,86849.04%
BYND230120P000750002021-10-12 2:56PM EDT75.007.907.107.550.00-101,59148.23%
BYND230120P000800002021-10-14 2:32PM EDT80.008.958.809.350.00-31,73147.93%
BYND230120P000850002021-10-14 3:22PM EDT85.0010.7510.7511.300.00-221,45847.47%
BYND230120P000900002021-10-15 3:41PM EDT90.0013.0912.9013.45-0.51-3.75%13,38547.03%
BYND230120P000950002021-10-15 3:41PM EDT95.0015.3915.2015.85-0.05-0.32%62,12846.74%
BYND230120P001000002021-10-15 10:52AM EDT100.0017.8017.8018.35-0.25-1.39%16,07546.25%
BYND230120P001050002021-10-14 3:27PM EDT105.0020.3620.6021.150.00-101,58446.04%
BYND230120P001100002021-10-07 12:52PM EDT110.0024.3523.4524.250.00-22,71146.09%
BYND230120P001150002021-10-06 12:31PM EDT115.0030.2526.4527.600.00-141,06346.33%
BYND230120P001200002021-09-30 11:52AM EDT120.0031.5530.1530.700.00-14,60245.71%
BYND230120P001250002021-09-29 10:06AM EDT125.0033.3233.0034.400.00-11,33246.06%
BYND230120P001300002021-10-13 1:15PM EDT130.0038.5036.6538.200.00-362046.35%
BYND230120P001350002021-10-15 1:56PM EDT135.0041.1740.3041.70-1.03-2.44%159645.74%
BYND230120P001400002021-10-14 3:32PM EDT140.0044.0044.6045.550.00-137345.64%
BYND230120P001450002021-10-14 12:54PM EDT145.0048.1548.9549.450.00-318545.42%
BYND230120P001500002021-10-13 11:49AM EDT150.0053.9053.1053.700.00-91,75245.79%
BYND230120P001550002021-10-15 1:56PM EDT155.0057.4557.2557.65+0.70+1.23%14845.26%
BYND230120P001600002021-10-14 12:09PM EDT160.0061.0561.4562.250.00-117246.12%
BYND230120P001650002021-10-04 1:24PM EDT165.0070.1565.7566.400.00-42745.71%
BYND230120P001700002021-10-04 10:31AM EDT170.0073.8070.2070.800.00-14045.77%
BYND230120P001750002021-09-30 12:34PM EDT175.0076.0573.4075.400.00-28146.22%
BYND230120P001800002021-10-04 10:23AM EDT180.0082.8079.1579.650.00-45245.56%
BYND230120P001850002021-10-06 3:30PM EDT185.0088.0083.6584.300.00-110245.91%
BYND230120P001900002021-09-30 12:35PM EDT190.0089.5588.2588.950.00-313946.14%
BYND230120P001950002021-09-30 1:25PM EDT195.0093.7592.6593.450.00-13445.80%
BYND230120P002000002021-10-15 11:41AM EDT200.0097.0097.0098.50+3.90+4.19%31,32747.14%
BYND230120P002100002021-10-07 1:38PM EDT210.00107.39106.10107.850.00-17047.14%
BYND230120P002200002021-08-25 5:28PM EDT220.00100.82112.30114.000.00-430.00%
BYND230120P002300002021-08-31 1:10PM EDT230.00115.25123.95128.650.00-21454.00%
BYND230120P002400002021-10-15 11:41AM EDT240.00135.35131.95140.60+4.90+3.76%31862.10%
BYND230120P002500002021-10-04 2:03PM EDT250.00151.35141.35150.800.00-11864.55%
BYND230120P002600002021-09-27 3:59PM EDT260.00148.90154.50157.950.00-1556.74%
BYND230120P002700002021-09-07 12:56PM EDT270.00156.20162.25171.300.00-21653.30%
BYND230120P002800002021-09-29 10:15AM EDT280.00173.65174.15177.450.00-21257.76%
BYND230120P002900002021-09-23 3:38PM EDT290.00178.42183.90186.650.00-13555.49%
BYND230120P002950002021-08-24 2:48PM EDT295.00173.60183.50186.800.00-290.00%
BYND230120P003000002021-09-23 11:37AM EDT300.00187.95190.70199.000.00-1666.57%