Australia markets close in 55 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
16.25 -0.18 (-1.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119C000025002022-12-23 9:54AM EST2.5010.7012.3513.250.00-400.00%
BYND240119C000050002023-01-13 10:02AM EST5.0011.8011.0512.000.00-1369.14%
BYND240119C000075002023-01-30 3:40PM EST7.509.158.559.500.00-1774.61%
BYND240119C000100002023-01-30 2:55PM EST10.006.606.256.450.00-759023.83%
BYND240119C000125002023-01-30 2:57PM EST12.505.004.605.600.00-833058.69%
BYND240119C000150002023-01-31 12:27PM EST15.003.703.704.10-0.45-10.84%263,68651.37%
BYND240119C000175002023-01-31 11:39AM EST17.503.002.863.50-0.24-7.41%61,84056.15%
BYND240119C000200002023-01-31 1:47PM EST20.002.612.412.76-0.26-9.06%2233,60658.74%
BYND240119C000225002023-01-31 1:47PM EST22.502.192.012.37-0.12-5.19%472,19461.67%
BYND240119C000250002023-01-31 12:51PM EST25.001.951.802.08-0.11-5.34%881,67765.06%
BYND240119C000270002023-01-30 2:38PM EST27.001.871.461.970.00-218366.36%
BYND240119C000300002023-01-31 3:03PM EST30.001.501.401.62-0.02-1.32%792,19969.26%
BYND240119C000350002023-01-31 3:23PM EST35.001.120.981.30-0.15-11.81%241,52270.95%
BYND240119C000400002023-01-31 10:35AM EST40.000.950.901.23-0.19-16.67%22,54376.42%
BYND240119C000450002023-01-30 3:41PM EST45.001.000.661.190.00-421,98379.15%
BYND240119C000500002023-01-31 3:18PM EST50.000.810.700.94-0.07-7.95%212,73781.59%
BYND240119C000550002023-01-30 3:46PM EST55.000.750.450.860.00-181,16381.49%
BYND240119C000600002023-01-30 2:36PM EST60.000.730.261.000.00-22,72484.57%
BYND240119C000650002023-01-30 3:50PM EST65.000.650.300.990.00-93,96688.48%
BYND240119C000700002023-01-31 1:24PM EST70.000.650.270.82-0.03-4.41%203,32788.43%
BYND240119C000750002023-01-31 1:51PM EST75.000.580.530.75+0.08+16.00%21,38894.34%
BYND240119C000800002023-01-31 12:29PM EST80.000.600.230.60+0.10+20.00%32,60789.11%
BYND240119C000850002023-01-30 2:36PM EST85.000.530.210.760.00-21,74794.14%
BYND240119C000900002023-01-30 2:38PM EST90.000.470.190.700.00-22,04394.87%
BYND240119C000950002023-01-31 9:34AM EST95.000.290.200.57-0.21-42.00%11,35394.53%
BYND240119C001000002023-01-30 2:37PM EST100.000.400.160.500.00-2410,93193.95%
BYND240119C001050002023-01-30 2:38PM EST105.000.420.140.600.00-251097.56%
BYND240119C001100002023-01-23 2:57PM EST110.000.240.000.610.00-249696.19%
BYND240119C001150002023-01-13 2:45PM EST115.000.090.000.780.00-70178101.86%
BYND240119C001200002023-01-19 1:29PM EST120.000.120.150.580.00-121,519102.25%
BYND240119C001250002023-01-25 2:51PM EST125.000.150.000.450.00-451,03796.29%
BYND240119C001300002023-01-13 1:01PM EST130.000.220.000.380.00-212395.31%
BYND240119C001350002023-01-13 1:08PM EST135.000.110.000.540.00-12134101.56%
BYND240119C001400002023-01-13 1:02PM EST140.000.130.000.510.00-259102.05%
BYND240119C001450002023-01-17 2:31PM EST145.000.100.000.500.00-8385102.93%
BYND240119C001500002023-01-30 10:17AM EST150.000.430.030.450.00-3781103.52%
BYND240119C001550002023-01-12 11:17AM EST155.000.160.000.470.00-237104.30%
BYND240119C001600002023-01-12 11:19AM EST160.000.120.000.480.00-6199105.66%
BYND240119C001650002023-01-12 11:19AM EST165.000.080.000.450.00-2107105.66%
BYND240119C001700002023-01-12 3:01PM EST170.000.060.000.450.00-190198106.74%
BYND240119C001750002023-01-04 3:36PM EST175.000.090.000.430.00-2551107.03%
BYND240119C001800002023-01-11 3:17PM EST180.000.040.000.420.00-5092107.62%
BYND240119C001850002023-01-11 3:06PM EST185.000.040.000.420.00-7260108.50%
BYND240119C001900002023-01-11 3:39PM EST190.000.050.000.270.00-2166103.32%
BYND240119C001950002023-01-27 1:32PM EST195.000.160.030.280.00-1143105.86%
BYND240119C002000002023-01-27 3:47PM EST200.000.200.030.940.00-172,781125.59%
BYND240119C002100002023-01-27 2:35PM EST210.000.180.080.250.00-288109.18%
BYND240119C002200002023-01-27 2:35PM EST220.000.190.060.190.00-35405106.84%
BYND240119C002300002023-01-31 11:13AM EST230.000.130.100.19-0.03-18.75%153,456110.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119P000025002023-01-31 3:23PM EST2.500.600.500.65+0.02+3.45%463,612172.07%
BYND240119P000050002023-01-31 11:18AM EST5.001.581.351.75+0.18+12.86%14,388159.96%
BYND240119P000075002023-01-31 12:33PM EST7.502.902.582.90+0.54+22.88%12,408152.00%
BYND240119P000100002023-01-31 3:37PM EST10.004.304.254.40-0.05-1.15%4226,121152.54%
BYND240119P000125002023-01-31 12:34PM EST12.506.205.856.20+0.15+2.48%16,413151.90%
BYND240119P000150002023-01-31 3:36PM EST15.008.007.708.25-0.05-0.62%2114,348154.39%
BYND240119P000175002023-01-27 3:58PM EST17.5010.319.7510.40+1.08+11.70%21,082157.74%
BYND240119P000200002023-01-31 2:02PM EST20.0012.0511.8512.500.00-42,776159.42%
BYND240119P000225002023-01-31 12:34PM EST22.5014.3013.8514.40+0.95+7.12%42,204157.23%
BYND240119P000250002023-01-27 1:59PM EST25.0015.2016.1016.950.00-33,717162.35%
BYND240119P000270002023-01-31 10:41AM EST27.0018.5017.7018.75+0.35+1.93%20161.99%
BYND240119P000300002023-01-31 1:09PM EST30.0020.9520.7521.25+0.50+2.44%1011,668164.62%
BYND240119P000350002023-01-31 10:41AM EST35.0025.8524.9026.15+1.35+5.51%212,930165.82%
BYND240119P000400002023-01-31 3:30PM EST40.0030.1529.6030.45+0.05+0.17%323,678165.28%
BYND240119P000450002023-01-27 12:58PM EST45.0033.0034.7035.600.00-13,212173.76%
BYND240119P000500002023-01-31 3:11PM EST50.0040.2039.4039.75+1.72+4.47%34,260170.21%
BYND240119P000550002023-01-27 12:54PM EST55.0042.9243.8045.400.00-11,073175.54%
BYND240119P000600002023-01-27 1:54PM EST60.0046.8848.5549.950.00-31,703174.46%
BYND240119P000650002023-01-20 9:54AM EST65.0054.2053.3554.650.00-22,939174.56%
BYND240119P000700002023-01-20 3:43PM EST70.0058.8858.1059.650.00-701,319176.22%
BYND240119P000750002023-01-25 1:35PM EST75.0063.7062.9564.500.00-12,271177.20%
BYND240119P000800002023-01-24 12:15PM EST80.0068.1567.5569.400.00-11,591176.37%
BYND240119P000850002023-01-20 10:27AM EST85.0073.5172.5574.200.00-211,311177.61%
BYND240119P000900002023-01-20 9:33AM EST90.0078.8777.3579.200.00-6140178.69%
BYND240119P000950002023-01-23 3:59PM EST95.0082.8582.3083.900.00-1826178.39%
BYND240119P001000002023-01-24 12:14PM EST100.0087.3187.1088.750.00-11,166177.95%
BYND240119P001050002023-01-18 9:53AM EST105.0093.0292.0093.650.00-1147178.54%
BYND240119P001100002023-01-19 9:42AM EST110.0098.5796.9098.550.00-1275179.00%
BYND240119P001150002023-01-18 11:04AM EST115.00102.93101.65103.450.00-166178.15%
BYND240119P001200002023-01-20 11:51AM EST120.00107.59106.50108.300.00-3323177.59%
BYND240119P001250002023-01-30 12:06PM EST125.00111.15111.45113.400.00-273179.74%
BYND240119P001300002023-01-17 1:44PM EST130.00117.40116.25118.100.00-290177.34%
BYND240119P001350002023-01-31 10:37AM EST135.00121.95121.20122.95-0.30-0.25%252177.30%
BYND240119P001400002023-01-17 2:48PM EST140.00127.25126.00128.050.00-3454177.98%
BYND240119P001450002023-01-20 10:27AM EST145.00132.50130.95132.750.00-1341176.54%
BYND240119P001500002023-01-18 1:43PM EST150.00137.65135.80137.600.00-5196175.39%
BYND240119P001550002023-01-30 11:39AM EST155.00140.55140.70142.900.00-2299178.42%
BYND240119P001600002023-01-30 1:56PM EST160.00145.90145.60147.450.00-1123175.05%
BYND240119P001650002022-12-28 10:30AM EST165.00154.15148.75150.600.00-210138.82%
BYND240119P001700002023-01-20 10:28AM EST170.00157.00155.20157.700.00-1157176.17%
BYND240119P001750002023-01-17 2:13PM EST175.00161.70160.20162.600.00-210176.46%
BYND240119P001800002022-12-23 9:53AM EST180.00168.00165.05168.150.00-41181.05%
BYND240119P001850002022-12-22 10:42AM EST185.00172.00170.00173.700.00-26186.38%
BYND240119P001900002022-12-22 10:42AM EST190.00177.45174.85178.200.00-2628181.88%
BYND240119P001950002022-12-30 10:03AM EST195.00183.75178.10181.400.00-1632147.02%
BYND240119P002000002023-01-03 2:10PM EST200.00188.50184.85187.150.00-124174.46%
BYND240119P002100002022-12-22 12:10PM EST210.00197.75194.70198.050.00--56183.15%
BYND240119P002200002023-01-03 2:32PM EST220.00208.45204.55206.950.00-19173.39%
BYND240119P002300002023-01-30 10:27AM EST230.00214.40214.15216.750.00-1350169.04%