Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.76-2.82 (-4.24%)
At close: 04:00PM EST
63.80 +0.04 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119C000350002022-01-11 3:54PM EST35.0040.400.000.000.00-300.00%
BYND240119C000400002022-01-10 11:51AM EST40.0033.550.000.000.00-200.00%
BYND240119C000450002022-01-13 11:59AM EST45.0035.800.000.000.00-100.00%
BYND240119C000500002022-01-14 3:43PM EST50.0029.400.000.000.00-200.00%
BYND240119C000550002022-01-18 3:56PM EST55.0025.000.000.000.00-200.00%
BYND240119C000600002022-01-18 12:45PM EST60.0023.400.000.000.00-1000.00%
BYND240119C000650002022-01-18 1:55PM EST65.0021.300.000.000.00-3500.39%
BYND240119C000700002022-01-18 12:06PM EST70.0018.900.000.000.00-401.56%
BYND240119C000750002022-01-18 10:32AM EST75.0018.350.000.000.00-603.13%
BYND240119C000800002022-01-18 2:45PM EST80.0016.400.000.000.00-703.13%
BYND240119C000850002022-01-18 10:06AM EST85.0016.450.000.000.00-103.13%
BYND240119C000900002022-01-18 11:32AM EST90.0014.050.000.000.00-106.25%
BYND240119C000950002022-01-14 2:25PM EST95.0013.450.000.000.00-206.25%
BYND240119C001000002022-01-18 2:15PM EST100.0011.990.000.000.00-37206.25%
BYND240119C001050002022-01-18 10:03AM EST105.0011.200.000.000.00-106.25%
BYND240119C001100002022-01-18 11:30AM EST110.0010.300.000.000.00-1306.25%
BYND240119C001150002022-01-07 10:25AM EST115.0010.000.000.000.00-106.25%
BYND240119C001200002022-01-14 1:54PM EST120.009.300.000.000.00-9012.50%
BYND240119C001250002022-01-18 2:52PM EST125.008.250.000.000.00-1012.50%
BYND240119C001300002022-01-06 3:19PM EST130.0010.300.000.000.00-1012.50%
BYND240119C001350002022-01-14 11:22AM EST135.007.500.000.000.00-1012.50%
BYND240119C001400002022-01-14 1:29PM EST140.007.400.000.000.00-1012.50%
BYND240119C001450002022-01-13 2:24PM EST145.008.550.000.000.00-50012.50%
BYND240119C001500002022-01-14 10:20AM EST150.006.040.000.000.00-20012.50%
BYND240119C001550002022-01-13 11:10AM EST155.006.850.000.000.00-1012.50%
BYND240119C001600002022-01-12 3:09PM EST160.005.850.000.000.00-1012.50%
BYND240119C001650002022-01-18 11:31AM EST165.005.000.000.000.00-1012.50%
BYND240119C001700002022-01-14 10:20AM EST170.005.420.000.000.00-1012.50%
BYND240119C001750002022-01-18 3:38PM EST175.004.500.000.000.00-2012.50%
BYND240119C001800002022-01-06 2:50PM EST180.005.300.000.000.00-1012.50%
BYND240119C001850002022-01-07 12:36PM EST185.005.700.000.000.00-1012.50%
BYND240119C001900002022-01-10 11:36AM EST190.004.500.000.000.00-1012.50%
BYND240119C001950002022-01-05 1:38PM EST195.003.250.000.000.00-2012.50%
BYND240119C002000002022-01-18 12:40PM EST200.003.600.000.000.00-2012.50%
BYND240119C002100002022-01-05 11:14AM EST210.002.900.000.000.00-2012.50%
BYND240119C002200002022-01-14 2:09PM EST220.003.400.000.000.00-1012.50%
BYND240119C002300002022-01-18 12:02PM EST230.002.750.000.000.00-1012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119P000350002022-01-18 11:34AM EST35.007.760.000.000.00-7012.50%
BYND240119P000400002022-01-06 3:14PM EST40.009.200.000.000.00-306.25%
BYND240119P000450002022-01-14 3:01PM EST45.0012.200.000.000.00-106.25%
BYND240119P000500002022-01-13 3:51PM EST50.0012.750.000.000.00-11303.13%
BYND240119P000550002022-01-14 11:23AM EST55.0016.500.000.000.00-4003.13%
BYND240119P000600002022-01-14 11:56AM EST60.0019.350.000.000.00-1,00000.78%
BYND240119P000650002022-01-10 3:41PM EST65.0021.850.000.000.00-100.00%
BYND240119P000700002022-01-13 3:57PM EST70.0023.200.000.000.00-60100.00%
BYND240119P000750002022-01-04 12:44PM EST75.0029.950.000.000.00-1000.00%
BYND240119P000800002022-01-05 2:24PM EST80.0034.250.000.000.00-2900.00%
BYND240119P000850002022-01-13 1:33PM EST85.0033.100.000.000.00-200.00%
BYND240119P000900002022-01-07 9:58AM EST90.0036.000.000.000.00-100.00%
BYND240119P000950002022-01-11 9:52AM EST95.0042.680.000.000.00-300.00%
BYND240119P001000002022-01-18 2:52PM EST100.0047.600.000.000.00-36000.00%
BYND240119P001050002022-01-18 10:27AM EST105.0051.820.000.000.00-200.00%
BYND240119P001100002022-01-13 1:45PM EST110.0051.450.000.000.00-1000.00%
BYND240119P001150002022-01-18 10:33AM EST115.0060.040.000.000.00-100.00%
BYND240119P001200002022-01-13 1:37PM EST120.0059.850.000.000.00-400.00%
BYND240119P001250002022-01-13 1:37PM EST125.0064.000.000.000.00-500.00%
BYND240119P001300002022-01-14 11:32AM EST130.0072.500.000.000.00-300.00%
BYND240119P001350002021-12-17 1:06PM EST135.0077.310.000.000.00-100.00%
BYND240119P001400002021-12-17 1:06PM EST140.0081.490.000.000.00-100.00%
BYND240119P001450002022-01-14 3:35PM EST145.0085.500.000.000.00-5000.00%
BYND240119P001500002021-12-30 3:49PM EST150.0088.650.000.000.00-100.00%
BYND240119P001550002021-12-30 2:09PM EST155.0093.500.000.000.00-100.00%
BYND240119P001600002021-12-09 11:28AM EST160.0096.3696.3099.900.00-11252.42%
BYND240119P001650002022-01-18 10:27AM EST165.00105.140.000.000.00-100.00%
BYND240119P001750002022-01-06 11:23AM EST175.00113.220.000.000.00-100.00%
BYND240119P001950002021-10-25 1:27PM EST195.00105.48121.30129.300.00--10.00%
BYND240119P002000002022-01-04 1:12PM EST200.00140.600.000.000.00-1000.00%
BYND240119P002300002022-01-18 9:52AM EST230.00168.000.000.000.00-100.00%