Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.08+1.44 (+1.36%)
At close: 4:00PM EDT
108.10 +1.02 (+0.95%)
Pre-market: 08:29AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119C000500002021-10-07 10:31AM EDT50.0058.200.000.000.00-230.00%
BYND240119C000550002021-10-15 3:36PM EDT55.0055.000.000.000.00-570.00%
BYND240119C000600002021-10-05 3:36PM EDT60.0047.250.000.000.00--40.00%
BYND240119C000650002021-10-05 3:36PM EDT65.0043.800.000.000.00--30.00%
BYND240119C000700002021-09-30 9:37AM EDT70.0046.400.000.000.00--10.00%
BYND240119C000800002021-10-15 10:07AM EDT80.0041.000.000.000.00-140.00%
BYND240119C000850002021-09-30 3:59PM EDT85.0037.000.000.000.00--10.00%
BYND240119C000900002021-10-18 9:43AM EDT90.0038.050.000.000.00-130.00%
BYND240119C000950002021-10-18 2:46PM EDT95.0032.810.000.000.00-5220.00%
BYND240119C001000002021-10-15 12:31PM EDT100.0030.250.000.000.00-21650.00%
BYND240119C001050002021-10-18 11:45AM EDT105.0030.450.000.000.00-1390.00%
BYND240119C001100002021-10-18 1:05PM EDT110.0028.000.000.000.00-3210.39%
BYND240119C001150002021-10-18 12:33PM EDT115.0025.200.000.000.00-21111.56%
BYND240119C001200002021-10-18 2:24PM EDT120.0023.380.000.000.00-1471.56%
BYND240119C001250002021-10-06 1:31PM EDT125.0018.650.000.000.00-1113.13%
BYND240119C001300002021-10-06 1:05PM EDT130.0017.300.000.000.00-143.13%
BYND240119C001350002021-10-15 1:06PM EDT135.0018.250.000.000.00-3293.13%
BYND240119C001400002021-10-07 10:29AM EDT140.0015.690.000.000.00-1253.13%
BYND240119C001450002021-10-05 11:23AM EDT145.0013.900.000.000.00--23.13%
BYND240119C001500002021-10-14 9:49AM EDT150.0016.850.000.000.00-1466.25%
BYND240119C001550002021-10-07 3:29PM EDT155.0013.450.000.000.00-136.25%
BYND240119C001600002021-10-18 2:53PM EDT160.0013.950.000.000.00-2196.25%
BYND240119C001650002021-10-18 3:00PM EDT165.0013.350.000.000.00-1396.25%
BYND240119C001800002021-10-18 2:46PM EDT180.0010.770.000.000.00-556.25%
BYND240119C001850002021-10-05 1:10PM EDT185.009.900.000.000.00--16.25%
BYND240119C001900002021-10-01 10:23AM EDT190.0010.000.000.000.00-116.25%
BYND240119C001950002021-09-27 3:28PM EDT195.0013.000.000.000.00--16.25%
BYND240119C002000002021-10-18 2:14PM EDT200.008.530.000.000.00-10326.25%
BYND240119C002300002021-10-18 12:21PM EDT230.006.500.000.000.00-114212.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119P000500002021-10-14 11:02AM EDT50.004.010.000.000.00-158512.50%
BYND240119P000550002021-10-14 11:02AM EDT55.004.760.000.000.00-1612.50%
BYND240119P000600002021-10-08 2:34PM EDT60.007.050.000.000.00-2082026.25%
BYND240119P000650002021-10-13 1:22PM EDT65.008.100.000.000.00--56.25%
BYND240119P000700002021-10-15 11:17AM EDT70.009.040.000.000.00-1296.25%
BYND240119P000750002021-10-11 3:30PM EDT75.0012.250.000.000.00-15206.25%
BYND240119P000800002021-10-11 3:30PM EDT80.0014.450.000.000.00-15233.13%
BYND240119P000850002021-10-08 2:34PM EDT85.0016.750.000.000.00-2005663.13%
BYND240119P000900002021-10-05 1:25PM EDT90.0019.550.000.000.00--63.13%
BYND240119P000950002021-10-07 3:52PM EDT95.0021.500.000.000.00-111.56%
BYND240119P001000002021-10-14 3:48PM EDT100.0022.380.000.000.00-68770.78%
BYND240119P001050002021-09-29 10:47AM EDT105.0026.500.000.000.00-250.39%
BYND240119P001100002021-10-01 10:04AM EDT110.0026.260.000.000.00-120.00%
BYND240119P001150002021-10-14 3:13PM EDT115.0032.100.000.000.00-110.00%
BYND240119P001200002021-10-18 1:28PM EDT120.0035.500.000.000.00-220.00%
BYND240119P001250002021-09-28 2:06PM EDT125.0040.100.000.000.00-560.00%
BYND240119P001350002021-09-22 2:23PM EDT135.0044.210.000.000.00--10.00%
BYND240119P001400002021-09-20 12:10AM EDT140.0052.410.000.000.00--20.00%
BYND240119P001750002021-09-27 11:35AM EDT175.0075.940.000.000.00--100.00%
BYND240119P002000002021-09-27 11:08AM EDT200.0097.730.000.000.00--200.00%