Australia markets open in 2 hours 51 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.17-0.37 (-2.38%)
At close: 04:00PM EDT
15.16 -0.01 (-0.07%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230818C000025002022-12-22 11:42AM EDT2.5010.2512.4012.800.00--0171.09%
BYND230818C000040002023-03-16 10:24AM EDT4.0012.2510.7011.700.00-1097.66%
BYND230818C000075002022-12-28 12:18PM EDT7.504.0510.6511.500.00--0260.84%
BYND230818C000090002023-02-14 2:37PM EDT9.006.557.358.400.00--3138.09%
BYND230818C000100002023-03-16 11:08AM EDT10.006.404.855.700.00-1170.12%
BYND230818C000110002023-03-17 1:14PM EDT11.004.604.204.600.00-2254.00%
BYND230818C000125002023-03-17 1:42PM EDT12.503.703.253.600.00-15038850.34%
BYND230818C000140002023-03-17 12:36PM EDT14.003.052.603.050.00-546458.69%
BYND230818C000150002023-03-20 12:45PM EDT15.002.442.232.57-0.29-10.62%25859.96%
BYND230818C000160002023-03-20 9:35AM EDT16.002.402.002.30+0.20+9.09%1128163.87%
BYND230818C000175002023-03-17 11:54AM EDT17.502.001.581.880.00-1031465.72%
BYND230818C000190002023-03-13 12:55PM EDT19.002.461.301.560.00-48368.12%
BYND230818C000200002023-03-17 3:40PM EDT20.001.391.211.380.00-1965870.31%
BYND230818C000210002023-03-14 11:11AM EDT21.001.961.021.250.00-28171.09%
BYND230818C000225002023-03-20 10:13AM EDT22.501.150.881.07-0.24-17.27%19573.34%
BYND230818C000240002023-03-17 3:57PM EDT24.000.900.750.930.00-113875.20%
BYND230818C000250002023-03-14 11:23AM EDT25.001.350.680.830.00-328876.07%
BYND230818C000260002023-02-27 2:06PM EDT26.002.190.610.770.00-21577.20%
BYND230818C000270002023-03-20 9:36AM EDT27.000.700.570.72-0.62-46.97%202678.71%
BYND230818C000280002023-02-24 11:53AM EDT28.002.500.530.660.00-61879.83%
BYND230818C000290002023-03-09 3:28PM EDT29.000.860.470.610.00-465080.47%
BYND230818C000300002023-03-17 1:14PM EDT30.000.570.450.550.00-101,05381.35%
BYND230818C000310002023-03-14 9:30AM EDT31.000.800.400.530.00--182.32%
BYND230818C000330002023-03-06 12:21PM EDT33.000.790.360.560.00--7186.82%
BYND230818C000340002023-03-13 10:39AM EDT34.000.570.330.450.00-1285.55%
BYND230818C000350002023-03-17 9:53AM EDT35.000.480.310.430.00-214886.62%
BYND230818C000370002023-03-07 11:38AM EDT37.000.570.270.520.00--5891.89%
BYND230818C000390002023-03-14 12:45PM EDT39.000.520.220.450.00-113692.19%
BYND230818C000400002023-03-10 12:16PM EDT40.000.430.210.390.00-314091.80%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230818P000025002023-03-20 10:41AM EDT2.500.110.100.200.00-190176.56%
BYND230818P000040002023-03-20 10:02AM EDT4.000.290.240.39-0.01-3.33%193156.64%
BYND230818P000050002023-03-20 11:12AM EDT5.000.450.470.57-0.09-16.67%31,578153.13%
BYND230818P000060002023-03-20 10:07AM EDT6.000.720.740.82-0.08-10.00%3553150.39%
BYND230818P000075002023-03-20 10:39AM EDT7.501.261.221.34+0.16+14.55%121,204148.05%
BYND230818P000090002023-03-09 1:43PM EDT9.001.951.842.03+0.38+24.20%1292148.10%
BYND230818P000100002023-03-20 1:42PM EDT10.002.382.342.55+0.03+1.28%154,403148.68%
BYND230818P000110002023-03-16 12:22PM EDT11.002.662.883.100.00-73,703148.93%
BYND230818P000125002023-03-20 11:17AM EDT12.503.803.754.00+0.35+10.14%21,369149.17%
BYND230818P000140002023-03-16 12:59PM EDT14.004.504.755.150.00-1138152.98%
BYND230818P000150002023-03-17 12:43PM EDT15.005.505.505.850.00-1828154.49%
BYND230818P000160002023-03-20 12:50PM EDT16.006.426.306.60+0.51+8.63%240156.64%
BYND230818P000175002023-03-16 10:49AM EDT17.507.157.407.850.00-1157158.98%
BYND230818P000190002023-03-20 9:30AM EDT19.008.788.759.10+0.68+8.40%7100163.43%
BYND230818P000200002023-03-20 2:38PM EDT20.009.759.6010.00+0.65+7.14%22911166.02%
BYND230818P000210002023-03-20 1:42PM EDT21.0010.7010.4011.00+1.05+10.88%424168.85%
BYND230818P000225002023-02-24 11:42AM EDT22.5010.1511.7512.350.00-531172.41%
BYND230818P000240002023-03-14 3:44PM EDT24.0012.2513.1513.800.00-5086177.20%
BYND230818P000250002023-03-17 11:26AM EDT25.0014.0014.1014.700.00-3415179.44%
BYND230818P000260002023-03-17 3:14PM EDT26.0014.9515.0015.65-0.10-0.66%22181.45%
BYND230818P000270002023-03-03 4:09PM EDT27.0014.5015.9516.550.00-1010183.20%
BYND230818P000290002023-03-07 11:37AM EDT29.0016.5517.8018.400.00-8486186.23%
BYND230818P000300002023-03-16 2:09PM EDT30.0018.9118.8019.35+0.96+5.35%1248188.77%
BYND230818P000320002023-03-07 10:44AM EDT32.0019.1520.6521.300.00--1192.14%
BYND230818P000350002023-03-14 12:07PM EDT35.0022.0023.4524.150.00-567195.65%
BYND230818P000400002023-03-14 12:11PM EDT40.0026.6028.0029.200.00--1202.00%