Australia markets open in 3 hours 25 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.24-0.30 (-1.93%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230324C000020002023-03-17 11:23AM EDT2.0014.0013.0513.300.00-970918.75%
BYND230324C000050002023-03-09 11:39AM EDT5.0013.2910.1010.300.00--0509.38%
BYND230324C000075002023-03-01 4:57PM EDT7.509.367.507.700.00-120.00%
BYND230324C000120002023-03-20 3:03PM EDT12.003.153.003.20-6.35-66.84%2030.00%
BYND230324C000130002023-03-13 2:32PM EDT13.004.802.072.280.00-20089.06%
BYND230324C000135002023-03-20 12:10PM EDT13.501.961.631.79-0.27-12.11%3275.78%
BYND230324C000140002023-03-20 2:56PM EDT14.001.321.261.37-0.61-31.61%2314865.23%
BYND230324C000145002023-03-20 1:40PM EDT14.500.930.911.01-0.35-27.34%17873.05%
BYND230324C000150002023-03-20 3:13PM EDT15.000.630.630.71-0.41-39.42%2107276.76%
BYND230324C000155002023-03-20 3:17PM EDT15.500.450.410.49-0.30-40.00%14516279.49%
BYND230324C000160002023-03-20 3:11PM EDT16.000.300.300.33-0.23-43.40%1,8312,49385.55%
BYND230324C000165002023-03-20 3:09PM EDT16.500.180.190.23-0.18-50.00%2782,07888.67%
BYND230324C000170002023-03-20 3:19PM EDT17.000.150.120.15-0.12-44.44%74446190.63%
BYND230324C000175002023-03-20 3:01PM EDT17.500.090.080.12-0.11-55.00%18829496.88%
BYND230324C000180002023-03-20 1:34PM EDT18.000.060.050.08-0.06-50.00%1124,15699.22%
BYND230324C000185002023-03-20 12:39PM EDT18.500.040.020.07-0.05-55.56%136280102.34%
BYND230324C000190002023-03-20 12:37PM EDT19.000.050.010.09-0.05-50.00%109631115.63%
BYND230324C000195002023-03-20 12:00PM EDT19.500.020.000.05-0.04-66.67%36353110.94%
BYND230324C000200002023-03-20 3:02PM EDT20.000.030.010.03-0.02-40.00%2251,414115.63%
BYND230324C000205002023-03-17 11:58AM EDT20.500.050.000.210.00-1340170.31%
BYND230324C000210002023-03-20 3:12PM EDT21.000.010.000.01-0.03-75.00%196366112.50%
BYND230324C000215002023-03-17 10:09AM EDT21.500.070.000.060.00-115150.00%
BYND230324C000220002023-03-20 10:12AM EDT22.000.010.000.06-0.06-85.71%6106157.81%
BYND230324C000225002023-03-15 12:52PM EDT22.500.080.000.040.00-1104156.25%
BYND230324C000230002023-03-20 10:12AM EDT23.000.010.000.06-0.09-90.00%10295173.44%
BYND230324C000235002023-03-13 1:35PM EDT23.500.080.000.070.00-352185.94%
BYND230324C000240002023-03-13 10:23AM EDT24.000.050.000.06-0.01-16.67%165187.50%
BYND230324C000245002023-03-06 1:31PM EDT24.500.090.000.190.00--1237.50%
BYND230324C000250002023-03-20 9:30AM EDT25.000.010.000.050.00-1331196.88%
BYND230324C000255002023-03-20 9:30AM EDT25.500.010.000.01-0.05-83.33%351168.75%
BYND230324C000260002023-03-14 1:49PM EDT26.000.080.000.070.00-1618218.75%
BYND230324C000280002023-02-28 11:06AM EDT28.000.190.000.180.00--1284.38%
BYND230324C000290002023-02-28 2:29PM EDT29.000.150.000.180.00--1296.88%
BYND230324C000300002023-03-15 3:27PM EDT30.000.040.000.010.00-116212.50%
BYND230324C000320002023-02-27 12:42PM EDT32.000.150.000.170.00--5328.13%
BYND230324C000330002023-02-27 4:46PM EDT33.000.080.000.170.00--5339.06%
BYND230324C000350002023-03-07 2:11PM EDT35.000.030.000.010.00-1034250.00%
BYND230324C000400002023-02-27 11:47AM EDT40.000.070.000.010.00--1287.50%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230324P000025002023-02-24 11:07AM EDT2.500.070.000.010.00-10575.00%
BYND230324P000050002023-02-23 3:15PM EDT5.000.060.000.010.00-3343362.50%
BYND230324P000075002023-02-27 11:25AM EDT7.500.080.000.010.00-2060237.50%
BYND230324P000080002023-03-02 1:00PM EDT8.000.040.000.010.00-12212.50%
BYND230324P000090002023-03-20 11:15AM EDT9.000.010.000.01-0.29-96.67%1010181.25%
BYND230324P000100002023-03-17 11:54AM EDT10.000.030.000.050.00-152184.38%
BYND230324P000110002023-03-20 10:02AM EDT11.000.020.000.02-0.01-33.33%16223128.13%
BYND230324P000115002023-03-20 1:09PM EDT11.500.010.000.03-0.39-97.50%2133118.75%
BYND230324P000120002023-03-20 2:38PM EDT12.000.030.030.04-0.02-40.00%108238120.31%
BYND230324P000125002023-03-20 2:37PM EDT12.500.050.050.08-0.04-44.44%32215117.97%
BYND230324P000130002023-03-20 1:06PM EDT13.000.120.090.12-0.01-7.69%195236113.28%
BYND230324P000135002023-03-20 2:32PM EDT13.500.180.160.20-0.03-14.29%90101112.11%
BYND230324P000140002023-03-20 3:06PM EDT14.000.290.270.32-0.01-3.33%286224111.33%
BYND230324P000145002023-03-20 3:12PM EDT14.500.470.430.50+0.03+6.82%138917112.50%
BYND230324P000150002023-03-20 3:09PM EDT15.000.700.640.70+0.05+7.69%285441111.13%
BYND230324P000155002023-03-20 1:42PM EDT15.500.980.941.03+0.07+7.69%77376118.36%
BYND230324P000160002023-03-20 3:06PM EDT16.001.321.301.39+0.11+9.09%19259125.59%
BYND230324P000165002023-03-20 2:27PM EDT16.501.721.691.81+0.16+10.26%20397134.57%
BYND230324P000170002023-03-20 12:37PM EDT17.002.112.102.30+0.20+10.47%11524146.88%
BYND230324P000175002023-03-17 2:58PM EDT17.502.412.562.740.00-124154156.84%
BYND230324P000180002023-03-20 11:31AM EDT18.002.553.003.20-0.22-7.94%2392164.45%
BYND230324P000185002023-03-20 11:31AM EDT18.503.003.503.75-0.30-9.09%315184.77%
BYND230324P000190002023-03-20 10:51AM EDT19.003.484.004.20-0.30-7.94%1211194.14%
BYND230324P000195002023-03-17 2:33PM EDT19.504.324.454.700.00-139202.73%
BYND230324P000200002023-03-20 2:49PM EDT20.005.055.005.15+0.70+16.09%3121215.63%
BYND230324P000205002023-03-14 12:10PM EDT20.503.015.455.700.00-112228.13%
BYND230324P000210002023-03-10 2:22PM EDT21.004.855.956.200.00-15239.84%
BYND230324P000215002023-03-17 10:42AM EDT21.505.646.506.700.00-5050257.03%
BYND230324P000220002023-03-17 9:51AM EDT22.005.837.007.200.00-12267.97%
BYND230324P000225002023-03-13 2:44PM EDT22.505.377.407.700.00-14266.41%
BYND230324P000230002023-02-24 1:27PM EDT23.006.058.008.200.00-21289.06%
BYND230324P000235002023-02-24 2:32PM EDT23.506.738.458.650.00-146285.94%
BYND230324P000240002023-03-01 4:45PM EDT24.008.258.909.200.00--3295.31%
BYND230324P000250002023-03-15 11:21AM EDT25.007.989.9510.200.00-122320.31%
BYND230324P000265002023-03-15 1:05PM EDT26.509.9511.4511.750.00--1352.34%
BYND230324P000280002023-03-07 12:52PM EDT28.0010.7612.9513.200.00-11368.75%
BYND230324P000290002023-03-09 11:43AM EDT29.0011.3713.9514.200.00--2383.59%
BYND230324P000300002023-03-20 2:22PM EDT30.0015.0114.9515.20+0.28+1.90%29397.27%
BYND230324P000350002023-03-13 11:47AM EDT35.0017.8719.9020.150.00-35441.41%
BYND230324P000400002023-03-15 3:47PM EDT40.0023.4224.9025.250.00--88508.59%