BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119C000025002023-04-05 11:31AM EDT2.5013.4010.0010.800.00-10500.00%
BYND240119C000050002023-05-25 12:33PM EDT5.005.805.306.050.00-2253.13%
BYND240119C000060002023-05-26 2:11PM EDT6.004.604.355.050.00-101875.20%
BYND240119C000075002023-06-02 1:24PM EDT7.503.503.253.80+0.38+12.18%1013151.37%
BYND240119C000090002023-06-02 11:33AM EDT9.002.652.452.88-0.14-5.02%11356.06%
BYND240119C000100002023-06-02 3:51PM EDT10.002.492.052.44+0.34+15.81%431,69958.98%
BYND240119C000110002023-06-02 3:57PM EDT11.001.851.722.10-0.10-5.13%3113361.47%
BYND240119C000125002023-06-02 1:44PM EDT12.501.601.311.75+0.15+10.34%641,76464.80%
BYND240119C000140002023-06-01 12:44PM EDT14.001.261.061.430.00-88367.43%
BYND240119C000150002023-06-02 3:49PM EDT15.001.150.941.20+0.15+15.00%365,91968.16%
BYND240119C000160002023-05-26 3:05PM EDT16.001.160.801.140.00-17770.41%
BYND240119C000175002023-06-01 1:45PM EDT17.500.800.750.980.00-34,27373.97%
BYND240119C000190002023-05-24 2:53PM EDT19.000.900.550.860.00-108274.32%
BYND240119C000200002023-06-02 1:36PM EDT20.000.660.520.70-0.04-5.71%214,53374.27%
BYND240119C000210002023-05-04 9:45AM EDT21.001.300.460.720.00--476.76%
BYND240119C000225002023-05-31 3:37PM EDT22.500.500.410.640.00-12,25078.52%
BYND240119C000240002023-06-01 11:52AM EDT24.000.400.400.570.00-102480.86%
BYND240119C000250002023-06-02 11:12AM EDT25.000.420.350.54-0.03-6.67%102,86281.45%
BYND240119C000270002023-05-26 12:22PM EDT27.000.400.280.500.00-342983.30%
BYND240119C000300002023-06-01 10:59AM EDT30.000.220.220.410.00-42,69185.06%
BYND240119C000320002023-06-02 1:49PM EDT32.000.270.200.39-0.04-12.90%94187.40%
BYND240119C000350002023-05-30 11:09AM EDT35.000.220.170.300.00-31,79588.09%
BYND240119C000370002023-06-02 2:36PM EDT37.000.230.130.35-0.08-25.81%32191.21%
BYND240119C000400002023-05-31 12:42PM EDT40.000.120.130.20-0.08-40.00%113,06688.87%
BYND240119C000450002023-05-26 11:53AM EDT45.000.120.040.300.00-21,94595.12%
BYND240119C000500002023-05-26 12:36PM EDT50.000.160.070.170.00-52,63694.73%
BYND240119C000550002023-06-02 9:57AM EDT55.000.200.000.29+0.05+33.33%641,237101.95%
BYND240119C000600002023-06-02 10:00AM EDT60.000.040.110.21-0.13-76.47%65,167107.42%
BYND240119C000650002023-06-01 10:57AM EDT65.000.010.010.090.00-75,07694.53%
BYND240119C000700002023-05-25 3:25PM EDT70.000.050.010.110.00-23,50799.80%
BYND240119C000750002023-05-16 9:40AM EDT75.000.180.020.170.00-11,354108.98%
BYND240119C000800002023-06-02 2:00PM EDT80.000.100.010.150.00-52,535109.18%
BYND240119C000850002023-05-26 9:30AM EDT85.000.120.000.150.00-51,951110.55%
BYND240119C000900002023-05-31 11:45AM EDT90.000.010.000.140.00-72,177112.11%
BYND240119C000950002023-06-02 1:23PM EDT95.000.090.030.14+0.04+80.00%21,233117.19%
BYND240119C001000002023-06-02 10:35AM EDT100.000.080.010.15+0.07+700.00%2011,948118.36%
BYND240119C001050002023-05-19 11:11AM EDT105.000.100.010.130.00-6620118.36%
BYND240119C001100002023-05-25 9:36AM EDT110.000.010.000.130.00-2498118.75%
BYND240119C001150002023-02-24 11:10AM EDT115.000.380.050.370.00-1559141.02%
BYND240119C001200002023-05-31 9:45AM EDT120.000.040.010.040.00-11,637110.16%
BYND240119C001250002023-03-14 1:19PM EDT125.000.160.000.310.00-101,553138.28%
BYND240119C001300002023-04-18 12:21PM EDT130.000.090.000.180.00-1142130.47%
BYND240119C001350002023-03-13 12:51PM EDT135.000.200.000.280.00-1146139.45%
BYND240119C001400002023-05-31 10:45AM EDT140.000.140.000.120.00-662126.95%
BYND240119C001450002023-05-31 10:45AM EDT145.000.110.000.120.00-6385128.52%
BYND240119C001500002023-03-13 11:41AM EDT150.000.150.040.230.00-1789142.97%
BYND240119C001550002023-02-06 2:39PM EDT155.000.220.000.220.00-1032140.63%
BYND240119C001600002023-05-01 2:08PM EDT160.000.220.000.170.00-10209137.50%
BYND240119C001650002023-05-10 9:54AM EDT165.000.030.000.120.00-1106133.20%
BYND240119C001700002023-05-09 9:56AM EDT170.000.050.000.070.00-1199126.56%
BYND240119C001750002023-02-06 2:59PM EDT175.000.270.000.190.00-251142.58%
BYND240119C001800002023-02-08 3:23PM EDT180.000.240.000.270.00-292150.20%
BYND240119C001850002023-04-18 9:30AM EDT185.000.010.000.000.00-16050.00%
BYND240119C001900002023-05-15 10:15AM EDT190.000.030.010.030.00-2225123.44%
BYND240119C001950002023-05-31 9:45AM EDT195.000.040.020.120.00-1162141.80%
BYND240119C002000002023-06-02 11:44AM EDT200.000.020.020.03-0.01-33.33%42,795128.13%
BYND240119C002100002023-03-16 11:39AM EDT210.000.010.000.180.00-187148.44%
BYND240119C002200002023-05-26 2:35PM EDT220.000.020.010.030.00-28800128.91%
BYND240119C002300002023-06-02 3:52PM EDT230.000.030.010.050.00-683,844135.16%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119P000025002023-06-02 2:53PM EDT2.500.260.190.270.00-234,383139.06%
BYND240119P000050002023-06-02 2:58PM EDT5.001.000.931.050.00-66,355132.62%
BYND240119P000060002023-05-22 10:04AM EDT6.001.381.341.560.00-2116132.52%
BYND240119P000075002023-06-02 2:17PM EDT7.502.332.122.34-0.03-1.27%1407,988131.45%
BYND240119P000090002023-06-01 10:26AM EDT9.003.303.003.350.00-2209132.57%
BYND240119P000100002023-06-01 12:19PM EDT10.003.953.654.000.00-50927,012132.13%
BYND240119P000110002023-06-01 10:46AM EDT11.004.754.404.800.00-11,286134.77%
BYND240119P000125002023-06-02 1:56PM EDT12.505.805.555.95-0.15-2.52%709,858136.28%
BYND240119P000140002023-06-02 9:53AM EDT14.007.036.757.25+0.59+9.16%143139.16%
BYND240119P000150002023-06-01 2:27PM EDT15.008.007.608.050.00-2016,306139.99%
BYND240119P000160002023-05-18 3:55PM EDT16.007.778.409.000.00-65141.80%
BYND240119P000175002023-06-01 2:18PM EDT17.5010.209.7010.250.00-92,570142.58%
BYND240119P000190002023-05-24 11:25AM EDT19.0010.6711.0011.700.00--2145.46%
BYND240119P000200002023-06-02 11:15AM EDT20.0012.3011.9512.55-0.23-1.84%103,145146.48%
BYND240119P000210002023-05-16 2:00PM EDT21.0013.1012.9013.550.00-22149.51%
BYND240119P000225002023-05-24 3:13PM EDT22.5014.0014.3514.850.00-352,633150.98%
BYND240119P000240002023-05-12 1:44PM EDT24.0015.3015.7516.350.00--13154.15%
BYND240119P000250002023-06-01 2:20PM EDT25.0017.1016.5517.300.00-303,559153.37%
BYND240119P000270002023-05-26 10:47AM EDT27.0018.4518.5519.200.00-1110157.23%
BYND240119P000300002023-06-02 12:31PM EDT30.0021.8821.3022.05+0.08+0.37%21,926158.35%
BYND240119P000320002023-06-02 12:31PM EDT32.0023.7323.3523.90+1.01+4.45%124161.04%
BYND240119P000350002023-06-01 3:06PM EDT35.0026.6826.5526.800.00-21912,816168.31%
BYND240119P000370002023-05-04 3:46PM EDT37.0026.2428.0528.750.00-625163.38%
BYND240119P000400002023-06-02 10:47AM EDT40.0031.4031.0031.95-0.15-0.48%14,610170.46%
BYND240119P000450002023-06-02 12:31PM EDT45.0036.4135.8536.70+0.76+2.13%13,068171.19%
BYND240119P000500002023-05-30 12:50PM EDT50.0041.0040.6041.350.00-14,434167.48%
BYND240119P000550002023-02-17 2:54PM EDT55.0043.2544.3045.450.00-21,092128.32%
BYND240119P000600002023-05-18 2:49PM EDT60.0049.9050.2551.750.00-241,729178.47%
BYND240119P000650002023-04-20 12:47PM EDT65.0052.0054.1055.900.00-22,938143.26%
BYND240119P000700002023-05-19 11:30AM EDT70.0060.2060.1061.550.00-31,316180.66%
BYND240119P000750002023-05-17 12:05PM EDT75.0065.5564.9066.250.00-12,266175.10%
BYND240119P000800002023-04-19 3:04PM EDT80.0066.1069.2070.800.00-21,590153.52%
BYND240119P000850002023-05-01 11:30AM EDT85.0072.3074.7075.700.00-101,291166.02%
BYND240119P000900002023-05-12 9:39AM EDT90.0079.7179.2581.200.00-51141169.92%
BYND240119P000950002023-05-11 9:46AM EDT95.0084.0084.5086.150.00-42824176.86%
BYND240119P001000002023-05-16 10:11AM EDT100.0089.9089.4090.650.00-1333165.43%
BYND240119P001050002023-04-10 12:19PM EDT105.0091.2592.5593.700.00-11470.00%
BYND240119P001100002023-04-26 9:32AM EDT110.0097.6598.80100.600.00-182150.00%
BYND240119P001150002023-03-06 12:52PM EDT115.00100.82100.65102.150.00-2640.00%
BYND240119P001200002023-05-26 9:41AM EDT120.00109.20108.95110.900.00-259168.36%
BYND240119P001250002023-05-15 1:02PM EDT125.00114.50113.85115.900.00-337167.38%
BYND240119P001300002023-05-05 12:31PM EDT130.00119.53118.75120.85+1.23+1.04%70164.36%
BYND240119P001350002023-03-17 11:01AM EDT135.00121.85119.65121.800.00-30820.00%
BYND240119P001400002023-02-23 4:44PM EDT140.00125.87125.15128.050.00-1530.00%
BYND240119P001450002023-01-20 11:27AM EDT145.00132.50129.85131.150.00-13410.00%
BYND240119P001500002023-01-18 2:43PM EDT150.00137.65134.75136.050.00-51960.00%
BYND240119P001550002023-03-10 12:38PM EDT155.00140.25140.00141.750.00-322670.00%
BYND240119P001600002023-01-30 2:56PM EDT160.00145.90145.10146.250.00-11230.00%
BYND240119P001650002022-12-28 11:30AM EDT165.00154.15148.75150.600.00-2100.00%
BYND240119P001700002023-03-22 2:35PM EDT170.00156.60153.80158.050.00-11590.00%
BYND240119P001750002023-01-17 3:13PM EDT175.00161.70159.25161.600.00-2100.00%
BYND240119P001800002022-12-23 10:53AM EDT180.00168.00165.05168.150.00-410.00%
BYND240119P001850002023-02-02 10:41AM EDT185.00168.30168.25169.450.00-260.00%
BYND240119P001900002023-04-17 2:54PM EDT190.00175.35177.95180.700.00-50224.32%
BYND240119P001950002023-04-17 3:05PM EDT195.00180.30182.95186.500.00-50176.46%
BYND240119P002000002023-05-16 11:16AM EDT200.00189.90188.30191.800.00-118197.85%
BYND240119P002100002023-05-31 3:50PM EDT210.00199.80197.60201.850.00-2024179.59%
BYND240119P002200002023-05-31 3:50PM EDT220.00209.80208.30211.900.00-1700204.49%
BYND240119P002300002023-05-31 3:46PM EDT230.00219.90218.30222.000.00-150217208.98%