Australia markets open in 1 hour 23 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.43-0.02 (-0.12%)
At close: 04:00PM EST
16.37 -0.06 (-0.37%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230217C000025002023-01-27 3:42PM EST2.5016.3513.7514.100.00-5500541.41%
BYND230217C000050002022-12-19 9:55AM EST5.008.609.459.950.00--00.00%
BYND230217C000075002022-12-21 9:45AM EST7.505.657.457.900.00-100.00%
BYND230217C000100002023-01-31 12:15PM EST10.006.106.306.60-2.91-32.30%119106.25%
BYND230217C000110002023-01-26 9:47AM EST11.005.475.305.600.00-1189.06%
BYND230217C000120002023-01-27 3:40PM EST12.006.554.304.600.00-220771.88%
BYND230217C000125002023-01-31 3:26PM EST12.503.853.854.10-0.15-3.75%519473.44%
BYND230217C000130002023-01-31 3:42PM EST13.003.403.253.60-2.32-40.56%151089.45%
BYND230217C000135002023-01-31 2:27PM EST13.502.982.693.15-2.43-44.92%513185.55%
BYND230217C000140002023-01-31 2:26PM EST14.002.592.372.69-0.15-5.47%23,14857.81%
BYND230217C000145002023-01-30 2:51PM EST14.502.381.982.270.00-2006160.35%
BYND230217C000150002023-01-31 3:55PM EST15.001.801.771.98-0.17-8.63%2604,16472.07%
BYND230217C000155002023-01-31 10:17AM EST15.501.241.371.71-0.53-29.94%1571.29%
BYND230217C000160002023-01-31 3:35PM EST16.001.251.201.49-0.15-10.71%65792577.83%
BYND230217C000165002023-01-31 3:59PM EST16.501.181.031.19-0.12-9.23%321,25378.52%
BYND230217C000170002023-01-31 3:46PM EST17.000.880.831.01-0.16-15.38%5120580.08%
BYND230217C000175002023-01-31 3:46PM EST17.500.760.750.84-0.19-20.00%323,67583.89%
BYND230217C000180002023-01-31 3:09PM EST18.000.710.640.73-0.18-20.22%1085,87987.11%
BYND230217C000185002023-01-31 3:46PM EST18.500.560.510.69-1.09-66.06%223490.63%
BYND230217C000190002023-01-31 3:46PM EST19.000.500.470.55-0.17-25.37%9185492.38%
BYND230217C000195002023-01-30 2:07PM EST19.500.650.400.480.00-128394.73%
BYND230217C000200002023-01-31 3:59PM EST20.000.430.370.42-0.11-20.37%2,17013,76298.24%
BYND230217C000205002023-01-31 3:28PM EST20.500.340.300.38-0.13-27.66%553299.90%
BYND230217C000210002023-01-31 3:40PM EST21.000.320.280.39-0.10-23.81%6320106.06%
BYND230217C000220002023-01-31 12:53PM EST22.000.220.190.38-0.16-42.11%121112.89%
BYND230217C000225002023-01-31 1:37PM EST22.500.220.160.35-0.09-29.03%56,297114.84%
BYND230217C000230002023-01-31 3:24PM EST23.000.220.170.34-0.12-35.29%7231120.12%
BYND230217C000240002023-01-31 12:02PM EST24.000.160.120.24-0.18-52.94%1,0368119.53%
BYND230217C000250002023-01-31 1:28PM EST25.000.160.110.22-0.06-27.27%342,108126.17%
BYND230217C000260002023-01-30 11:24AM EST26.000.300.070.240.00-121132.81%
BYND230217C000270002023-01-31 3:34PM EST27.000.110.060.16-0.24-68.57%1333131.25%
BYND230217C000280002023-01-27 1:46PM EST28.000.540.080.170.00-2525141.80%
BYND230217C000290002023-01-11 10:13AM EST29.000.010.060.200.00--6150.00%
BYND230217C000300002023-01-31 3:25PM EST30.000.080.080.09-0.02-20.00%1121,476145.31%
BYND230217C000350002023-01-31 2:16PM EST35.000.070.000.11-0.02-22.22%1861162.50%
BYND230217C000400002023-01-31 2:15PM EST40.000.040.000.05-0.02-33.33%8864167.19%
BYND230217C000450002023-01-30 12:08PM EST45.000.030.000.03-0.01-25.00%501,276175.00%
BYND230217C000500002023-01-30 3:32PM EST50.000.020.000.090.00-1306215.63%
BYND230217C000550002023-01-23 3:47PM EST55.000.030.000.140.00-2201243.75%
BYND230217C000600002023-01-30 9:30AM EST60.000.290.000.010.00-11,214193.75%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230217P000025002023-01-20 3:58PM EST2.500.020.000.020.00-3404343.75%
BYND230217P000050002023-01-31 2:41PM EST5.000.020.000.02+0.01+100.00%102,359218.75%
BYND230217P000060002023-01-20 9:30AM EST6.000.150.000.080.00-11225.00%
BYND230217P000070002023-01-24 12:19PM EST7.000.040.000.080.00--1193.75%
BYND230217P000075002023-01-31 11:46AM EST7.500.030.010.05-0.01-25.00%524,461171.88%
BYND230217P000090002023-01-30 11:57AM EST9.000.050.020.100.00-7278151.56%
BYND230217P000095002023-01-31 2:32PM EST9.500.060.030.17-0.03-33.33%3101154.69%
BYND230217P000100002023-01-31 3:24PM EST10.000.090.060.10-0.03-25.00%13220,289135.94%
BYND230217P000105002023-01-31 1:50PM EST10.500.100.090.21-0.02-16.67%45247143.36%
BYND230217P000110002023-01-31 1:53PM EST11.000.160.120.20-0.02-11.11%8242133.20%
BYND230217P000115002023-01-31 10:04AM EST11.500.210.150.31+0.05+31.25%754134.38%
BYND230217P000120002023-01-31 2:02PM EST12.000.250.210.28-0.02-7.41%481,168124.22%
BYND230217P000125002023-01-31 3:09PM EST12.500.300.270.36-0.07-18.92%1,6833,934121.88%
BYND230217P000130002023-01-31 12:45PM EST13.000.430.360.51-0.07-14.00%543123.44%
BYND230217P000135002023-01-31 2:10PM EST13.500.510.490.60-0.09-15.00%41,536121.48%
BYND230217P000140002023-01-31 3:17PM EST14.000.660.640.80-0.09-12.00%47939123.83%
BYND230217P000145002023-01-31 3:34PM EST14.500.870.801.01-0.09-9.37%209175124.51%
BYND230217P000150002023-01-31 3:17PM EST15.001.081.061.19-0.12-10.00%1356,084125.98%
BYND230217P000155002023-01-31 2:10PM EST15.501.211.261.44+0.09+8.04%849125.98%
BYND230217P000160002023-01-31 2:34PM EST16.001.661.551.75-0.14-7.78%12590129.69%
BYND230217P000165002023-01-31 2:10PM EST16.501.971.902.16-0.07-3.43%10343137.31%
BYND230217P000170002023-01-31 2:02PM EST17.002.272.172.56-0.17-6.97%1139140.23%
BYND230217P000175002023-01-31 11:24AM EST17.502.992.522.87+0.14+4.91%131,186141.50%
BYND230217P000180002023-01-31 3:37PM EST18.003.102.923.25+0.12+4.03%1121145.70%
BYND230217P000185002023-01-31 3:26PM EST18.503.503.403.650.00-8203152.54%
BYND230217P000190002023-01-31 10:59AM EST19.004.203.804.15+0.38+9.95%176159.18%
BYND230217P000195002023-01-31 9:58AM EST19.504.604.254.60+0.90+24.32%3060165.14%
BYND230217P000200002023-01-31 2:50PM EST20.004.784.605.35-0.20-4.02%504,062177.73%
BYND230217P000205002023-01-30 1:48PM EST20.505.005.155.550.00-3103177.15%
BYND230217P000210002023-01-19 2:55PM EST21.008.005.605.850.00--11175.78%
BYND230217P000220002023-01-27 2:10PM EST22.005.296.556.850.00-2434188.67%
BYND230217P000225002023-01-31 3:30PM EST22.507.207.007.25-0.17-2.31%174,166189.65%
BYND230217P000230002023-01-23 3:37PM EST23.007.607.507.800.00--120198.24%
BYND230217P000250002023-01-30 9:49AM EST25.008.529.459.700.00-1908216.02%
BYND230217P000260002023-01-30 10:42AM EST26.0010.0510.4510.700.00-272226.95%
BYND230217P000270002023-01-17 9:52AM EST27.0013.0511.4011.750.00-1127237.11%
BYND230217P000280002023-01-17 10:12AM EST28.0013.8512.4012.650.00--34242.19%
BYND230217P000290002023-01-27 9:52AM EST29.0013.5313.3513.700.00-11251.17%
BYND230217P000300002023-01-30 2:36PM EST30.0014.4014.4014.650.00-10121259.77%
BYND230217P000350002023-01-31 12:41PM EST35.0019.6019.3019.60+0.20+1.03%1119289.84%
BYND230217P000400002023-01-30 9:43AM EST40.0023.4724.2524.600.00-1809317.58%
BYND230217P000450002023-01-30 9:30AM EST45.0028.2029.2529.550.00-1261340.43%
BYND230217P000500002023-01-24 2:52PM EST50.0035.1034.2534.500.00-775359.77%
BYND230217P000550002023-01-30 9:52AM EST55.0037.9839.2539.500.00-1406379.10%
BYND230217P000600002023-01-27 1:54PM EST60.0041.8844.2544.600.00-4760401.95%