Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.43-1.45 (-9.13%)
At close: 04:00PM EDT
14.72 +0.29 (+2.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119C000025002022-07-11 11:15AM EDT2.5027.5033.3535.450.00-200.00%
BYND240119C000050002022-09-23 11:48AM EDT5.0010.490.000.000.00-100.00%
BYND240119C000075002022-09-12 3:06PM EDT7.5015.700.000.000.00-100.00%
BYND240119C000100002022-09-27 2:34PM EDT10.006.470.000.000.00-100.00%
BYND240119C000125002022-09-28 2:03PM EDT12.506.360.000.000.00-300.00%
BYND240119C000150002022-09-29 3:46PM EDT15.004.700.000.000.00-200.78%
BYND240119C000175002022-09-29 2:01PM EDT17.504.000.000.000.00-503.13%
BYND240119C000200002022-09-29 3:17PM EDT20.003.430.000.000.00-2006.25%
BYND240119C000225002022-09-29 1:02PM EDT22.503.070.000.000.00-11012.50%
BYND240119C000250002022-09-29 2:37PM EDT25.002.740.000.000.00-13012.50%
BYND240119C000300002022-09-29 3:53PM EDT30.002.090.000.000.00-311012.50%
BYND240119C000350002022-09-29 2:55PM EDT35.001.840.000.000.00-18012.50%
BYND240119C000400002022-09-29 3:53PM EDT40.001.400.000.000.00-7025.00%
BYND240119C000450002022-09-29 3:49PM EDT45.001.270.000.000.00-5025.00%
BYND240119C000500002022-09-29 12:17PM EDT50.001.100.000.000.00-5025.00%
BYND240119C000550002022-09-28 3:13PM EDT55.001.070.000.000.00-14025.00%
BYND240119C000600002022-09-29 2:28PM EDT60.000.800.000.000.00-5025.00%
BYND240119C000650002022-09-29 11:08AM EDT65.001.110.000.000.00-4025.00%
BYND240119C000700002022-09-28 2:53PM EDT70.000.840.000.000.00-4025.00%
BYND240119C000750002022-09-29 3:51PM EDT75.000.830.000.000.00-1025.00%
BYND240119C000800002022-09-29 2:27PM EDT80.000.530.000.000.00-8025.00%
BYND240119C000850002022-09-29 2:29PM EDT85.000.550.000.000.00-2025.00%
BYND240119C000900002022-09-27 1:28PM EDT90.000.510.000.000.00-11025.00%
BYND240119C000950002022-09-29 11:32AM EDT95.000.550.000.000.00-6025.00%
BYND240119C001000002022-09-29 3:09PM EDT100.000.470.000.000.00-75025.00%
BYND240119C001050002022-09-22 11:15AM EDT105.000.500.000.000.00-2025.00%
BYND240119C001100002022-09-27 1:23PM EDT110.000.390.000.000.00-1025.00%
BYND240119C001150002022-09-22 1:28PM EDT115.000.400.000.000.00-1050.00%
BYND240119C001200002022-09-28 1:49PM EDT120.000.480.000.000.00-56050.00%
BYND240119C001250002022-09-16 2:22PM EDT125.000.650.000.000.00-2050.00%
BYND240119C001300002022-09-23 10:50AM EDT130.000.500.000.000.00-10050.00%
BYND240119C001350002022-09-21 2:07PM EDT135.000.400.000.000.00-12050.00%
BYND240119C001400002022-09-22 9:30AM EDT140.000.680.000.000.00-5050.00%
BYND240119C001450002022-09-23 9:30AM EDT145.000.270.000.000.00-1050.00%
BYND240119C001500002022-09-29 11:51AM EDT150.000.380.000.000.00-1050.00%
BYND240119C001550002022-08-05 10:12AM EDT155.000.430.191.040.00-125111.08%
BYND240119C001600002022-09-22 9:53AM EDT160.000.300.000.000.00-10050.00%
BYND240119C001650002022-09-16 3:19PM EDT165.000.240.000.000.00-3050.00%
BYND240119C001700002022-09-16 11:05AM EDT170.000.460.000.000.00-2050.00%
BYND240119C001750002022-09-16 11:05AM EDT175.000.430.000.000.00-2050.00%
BYND240119C001800002022-09-22 11:51AM EDT180.000.290.000.000.00-3050.00%
BYND240119C001850002022-09-16 11:05AM EDT185.000.410.000.000.00-2050.00%
BYND240119C001900002022-09-27 12:48PM EDT190.000.350.000.000.00-1050.00%
BYND240119C001950002022-09-16 11:06AM EDT195.000.420.000.000.00-2050.00%
BYND240119C002000002022-09-29 3:03PM EDT200.000.350.000.000.00-1050.00%
BYND240119C002100002022-09-16 11:06AM EDT210.000.400.000.000.00-2050.00%
BYND240119C002200002022-09-20 9:56AM EDT220.000.340.000.000.00-5050.00%
BYND240119C002300002022-09-29 2:27PM EDT230.000.250.000.000.00-50050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119P000025002022-09-29 3:29PM EDT2.500.580.000.000.00-80050.00%
BYND240119P000050002022-09-29 12:42PM EDT5.001.380.000.000.00-21025.00%
BYND240119P000075002022-09-29 12:50PM EDT7.502.520.000.000.00-2012.50%
BYND240119P000100002022-09-29 3:18PM EDT10.003.850.000.000.00-106.25%
BYND240119P000125002022-09-28 12:09PM EDT12.505.000.000.000.00-903.13%
BYND240119P000150002022-09-29 3:18PM EDT15.007.090.000.000.00-1100.00%
BYND240119P000175002022-09-29 2:29PM EDT17.508.890.000.000.00-100.00%
BYND240119P000200002022-09-29 10:40AM EDT20.0010.610.000.000.00-300.00%
BYND240119P000225002022-09-23 10:24AM EDT22.5012.600.000.000.00-300.00%
BYND240119P000250002022-09-28 2:34PM EDT25.0014.200.000.000.00-600.00%
BYND240119P000300002022-09-29 1:15PM EDT30.0019.200.000.000.00-3000.00%
BYND240119P000350002022-09-28 9:45AM EDT35.0023.080.000.000.00-100.00%
BYND240119P000400002022-09-23 11:17AM EDT40.0027.520.000.000.00-500.00%
BYND240119P000450002022-09-28 9:45AM EDT45.0032.200.000.000.00-100.00%
BYND240119P000500002022-09-27 3:32PM EDT50.0037.500.000.000.00-100.00%
BYND240119P000550002022-09-23 12:31PM EDT55.0041.680.000.000.00-1000.00%
BYND240119P000600002022-09-28 11:15AM EDT60.0046.280.000.000.00-200.00%
BYND240119P000650002022-09-29 10:40AM EDT65.0052.150.000.000.00-300.00%
BYND240119P000700002022-09-28 11:30AM EDT70.0055.800.000.000.00-1500.00%
BYND240119P000750002022-09-28 11:43AM EDT75.0060.490.000.000.00-200.00%
BYND240119P000800002022-09-28 11:50AM EDT80.0065.300.000.000.00-100.00%
BYND240119P000850002022-09-28 11:56AM EDT85.0070.260.000.000.00-100.00%
BYND240119P000900002022-09-28 11:57AM EDT90.0075.140.000.000.00-100.00%
BYND240119P000950002022-09-20 10:58AM EDT95.0079.600.000.000.00-400.00%
BYND240119P001000002022-09-16 3:38PM EDT100.0082.800.000.000.00-300.00%
BYND240119P001050002022-09-15 3:02PM EDT105.0086.690.000.000.00-100.00%
BYND240119P001100002022-09-27 10:22AM EDT110.0095.800.000.000.00-1000.00%
BYND240119P001150002022-09-20 10:33AM EDT115.0099.050.000.000.00-100.00%
BYND240119P001200002022-09-16 2:03PM EDT120.00102.180.000.000.00-900.00%
BYND240119P001250002022-09-19 10:25AM EDT125.00107.700.000.000.00-100.00%
BYND240119P001300002022-08-04 1:40PM EDT130.00103.95105.65109.500.00-1310.00%
BYND240119P001350002022-09-06 3:37PM EDT135.00114.000.000.000.00-500.00%
BYND240119P001400002022-09-22 11:14AM EDT140.00124.870.000.000.00-100.00%
BYND240119P001450002022-09-29 9:39AM EDT145.00130.000.000.000.00-100.00%
BYND240119P001500002022-09-22 11:59AM EDT150.00135.550.000.000.00-600.00%
BYND240119P001550002022-08-30 10:26AM EDT155.00131.70138.65141.950.00-7879131.25%
BYND240119P001600002022-07-13 10:09AM EDT160.00135.26127.80130.800.00-1110.00%
BYND240119P001650002022-08-29 3:16PM EDT165.00141.26148.75149.500.00-190.00%
BYND240119P001700002022-09-29 10:27AM EDT170.00155.150.000.000.00-6000.00%
BYND240119P001750002022-01-28 11:04AM EDT175.00123.00131.45132.450.00-10110.00%
BYND240119P001800002022-05-16 12:02AM EDT180.00152.38156.95158.850.00--10.00%
BYND240119P001850002022-06-24 12:51PM EDT185.00162.50153.70157.600.00-550.00%
BYND240119P001900002022-06-16 3:38PM EDT190.00167.85161.05163.650.00-11150.00%
BYND240119P001950002022-09-21 9:49AM EDT195.00177.710.000.000.00-600.00%
BYND240119P002000002022-04-26 12:38PM EDT200.00164.55173.60176.000.00-470.00%
BYND240119P002200002022-04-25 1:55PM EDT220.00182.80194.95196.150.00-680.00%
BYND240119P002300002022-09-08 12:01PM EDT230.00208.600.000.000.00-100.00%