Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.42-0.64 (-2.46%)
At close: 04:00PM EDT
26.00 +0.58 (+2.28%)
Pre-market: 08:45AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119C000025002022-05-27 12:54PM EDT2.5025.6522.2523.700.00-1089.06%
BYND240119C000050002022-06-13 9:30AM EDT5.0017.000.000.000.00-130.00%
BYND240119C000075002022-06-07 9:41AM EDT7.5017.150.000.000.00-110.00%
BYND240119C000100002022-06-16 11:12AM EDT10.0015.050.000.000.00-1420.00%
BYND240119C000125002022-06-09 11:52AM EDT12.5011.950.000.000.00-10410.00%
BYND240119C000150002022-06-24 2:22PM EDT15.0011.340.000.000.00-2850.00%
BYND240119C000175002022-06-22 3:51PM EDT17.5010.530.000.000.00-170.00%
BYND240119C000200002022-06-24 3:32PM EDT20.009.000.000.000.00-611,0540.00%
BYND240119C000225002022-06-24 1:16PM EDT22.507.700.000.000.00-11330.00%
BYND240119C000250002022-06-24 3:50PM EDT25.007.200.000.000.00-102640.00%
BYND240119C000300002022-06-24 2:31PM EDT30.006.000.000.000.00-38313.13%
BYND240119C000350002022-06-24 3:22PM EDT35.004.650.000.000.00-15926.25%
BYND240119C000400002022-06-24 2:58PM EDT40.003.700.000.000.00-3051,4296.25%
BYND240119C000450002022-06-22 9:30AM EDT45.003.750.000.000.00-11,63212.50%
BYND240119C000500002022-06-24 3:07PM EDT50.002.600.000.000.00-101,85112.50%
BYND240119C000550002022-06-24 3:36PM EDT55.002.380.000.000.00-348712.50%
BYND240119C000600002022-06-24 3:50PM EDT60.002.000.000.000.00-41,71312.50%
BYND240119C000650002022-06-24 3:49PM EDT65.001.760.000.000.00-183,21512.50%
BYND240119C000700002022-06-24 10:41AM EDT70.001.900.000.000.00-42,85212.50%
BYND240119C000750002022-06-24 1:53PM EDT75.001.480.000.000.00-51,06625.00%
BYND240119C000800002022-06-24 2:30PM EDT80.001.380.000.000.00-21,87625.00%
BYND240119C000850002022-06-24 2:13PM EDT85.001.100.000.000.00-11,24225.00%
BYND240119C000900002022-06-24 11:41AM EDT90.001.140.000.000.00-21,57325.00%
BYND240119C000950002022-06-24 1:48PM EDT95.000.950.000.000.00-366525.00%
BYND240119C001000002022-06-24 3:06PM EDT100.001.050.000.000.00-1006,83925.00%
BYND240119C001050002022-06-21 9:56AM EDT105.001.100.000.000.00-137225.00%
BYND240119C001100002022-06-24 1:05PM EDT110.000.750.000.000.00-336625.00%
BYND240119C001150002022-06-10 3:50PM EDT115.000.750.000.000.00-215425.00%
BYND240119C001200002022-06-24 10:42AM EDT120.000.800.000.000.00-1253525.00%
BYND240119C001250002022-06-15 11:16AM EDT125.001.000.000.000.00-127625.00%
BYND240119C001300002022-06-13 2:34PM EDT130.000.710.000.000.00-48325.00%
BYND240119C001350002022-06-24 10:19AM EDT135.000.790.000.000.00-18825.00%
BYND240119C001400002022-06-21 1:37PM EDT140.000.680.000.000.00-15725.00%
BYND240119C001450002022-06-21 1:37PM EDT145.000.630.000.000.00-138525.00%
BYND240119C001500002022-06-24 3:02PM EDT150.000.500.000.000.00-1758225.00%
BYND240119C001550002022-05-31 1:10PM EDT155.000.740.000.000.00-12325.00%
BYND240119C001600002022-06-16 3:05PM EDT160.000.590.000.000.00-108225.00%
BYND240119C001650002022-05-25 1:06PM EDT165.000.720.170.820.00-19775.29%
BYND240119C001700002022-05-26 3:13PM EDT170.000.740.050.860.00-12175.10%
BYND240119C001750002022-05-13 2:20PM EDT175.000.810.020.940.00-11876.56%
BYND240119C001800002022-05-19 2:30PM EDT180.000.530.350.850.00-254180.25%
BYND240119C001850002022-05-26 3:13PM EDT185.000.610.010.810.00-11376.27%
BYND240119C001900002022-06-21 1:39PM EDT190.000.500.000.000.00-513925.00%
BYND240119C001950002022-06-16 12:17PM EDT195.000.480.000.000.00-108125.00%
BYND240119C002000002022-06-24 1:33PM EDT200.000.520.000.000.00-587625.00%
BYND240119C002100002022-06-23 9:30AM EDT210.000.370.000.000.00-13025.00%
BYND240119C002200002022-06-21 1:25PM EDT220.000.400.000.000.00-220325.00%
BYND240119C002300002022-06-22 12:49PM EDT230.000.390.000.000.00-82,49825.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119P000025002022-06-24 1:01PM EDT2.500.600.000.000.00-1818050.00%
BYND240119P000050002022-06-24 1:10PM EDT5.001.370.000.000.00-163425.00%
BYND240119P000075002022-06-15 12:45PM EDT7.502.300.000.000.00-7551,14025.00%
BYND240119P000100002022-06-24 3:14PM EDT10.003.310.000.000.00-315,57312.50%
BYND240119P000125002022-06-23 12:00PM EDT12.504.400.000.000.00-11812.50%
BYND240119P000150002022-06-24 10:09AM EDT15.005.700.000.000.00-11,84212.50%
BYND240119P000175002022-06-23 12:00PM EDT17.507.050.000.000.00-186.25%
BYND240119P000200002022-06-17 10:59AM EDT20.009.700.000.000.00-1088466.25%
BYND240119P000225002022-06-23 12:00PM EDT22.5010.350.000.000.00-11983.13%
BYND240119P000250002022-06-23 10:24AM EDT25.0012.300.000.000.00-52,5720.39%
BYND240119P000300002022-06-24 12:23PM EDT30.0016.050.000.000.00-27250.00%
BYND240119P000350002022-06-22 1:30PM EDT35.0019.400.000.000.00-5514,8580.00%
BYND240119P000400002022-06-23 10:47AM EDT40.0023.470.000.000.00-23,0450.00%
BYND240119P000450002022-06-22 1:33PM EDT45.0027.650.000.000.00-172,6410.00%
BYND240119P000500002022-06-22 1:45PM EDT50.0032.520.000.000.00-5094,2330.00%
BYND240119P000550002022-06-24 10:00AM EDT55.0035.880.000.000.00-11,0560.00%
BYND240119P000600002022-06-22 1:35PM EDT60.0041.000.000.000.00-351,7920.00%
BYND240119P000650002022-06-22 1:45PM EDT65.0045.780.000.000.00-182,9850.00%
BYND240119P000700002022-06-24 12:25PM EDT70.0050.500.000.000.00-11,1290.00%
BYND240119P000750002022-06-16 12:26PM EDT75.0055.900.000.000.00-102,1660.00%
BYND240119P000800002022-06-15 3:36PM EDT80.0058.500.000.000.00-51,4900.00%
BYND240119P000850002022-06-10 10:00AM EDT85.0065.780.000.000.00-11,1920.00%
BYND240119P000900002022-06-16 12:59PM EDT90.0069.750.000.000.00-3620.00%
BYND240119P000950002022-06-16 1:12PM EDT95.0074.540.000.000.00-46500.00%
BYND240119P001000002022-06-23 11:04AM EDT100.0078.330.000.000.00-51,0170.00%
BYND240119P001050002022-06-16 12:33PM EDT105.0084.300.000.000.00-5750.00%
BYND240119P001100002022-06-17 11:56AM EDT110.0090.100.000.000.00-2780.00%
BYND240119P001150002022-06-16 3:49PM EDT115.0094.260.000.000.00-21400.00%
BYND240119P001200002022-06-16 1:13PM EDT120.0098.400.000.000.00-102210.00%
BYND240119P001250002022-06-16 3:40PM EDT125.00103.840.000.000.00-8500.00%
BYND240119P001300002022-06-16 1:10PM EDT130.00108.250.000.000.00-10310.00%
BYND240119P001350002022-06-16 3:32PM EDT135.00113.440.000.000.00-4210.00%
BYND240119P001400002022-06-22 1:27PM EDT140.00117.200.000.000.00-2240.00%
BYND240119P001450002022-06-16 12:34PM EDT145.00123.100.000.000.00-54300.00%
BYND240119P001500002022-06-13 12:38PM EDT150.00129.130.000.000.00-1490.00%
BYND240119P001550002022-02-08 12:27PM EDT155.0099.55113.45115.450.00-2100.00%
BYND240119P001600002022-06-24 12:31PM EDT160.00137.850.000.000.00-1120.00%
BYND240119P001650002022-03-10 2:24PM EDT165.00124.75123.55124.750.00-180.00%
BYND240119P001750002022-01-28 11:04AM EDT175.00123.00131.45132.450.00-10110.00%
BYND240119P001800002022-05-16 12:02AM EDT180.00152.38156.95158.850.00--1115.87%
BYND240119P001850002022-06-24 12:51PM EDT185.00162.500.000.000.00-550.00%
BYND240119P001900002022-06-16 3:38PM EDT190.00167.850.000.000.00-11150.00%
BYND240119P001950002022-01-20 1:50PM EDT195.00133.45143.30144.950.00-670.00%
BYND240119P002000002022-04-26 12:38PM EDT200.00164.55173.60176.000.00-4773.14%
BYND240119P002200002022-04-25 1:55PM EDT220.00182.80194.95196.150.00-6893.90%
BYND240119P002300002022-06-21 12:37PM EDT230.00206.750.000.000.00-10230.00%