Australia markets close in 3 hours 49 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.18+0.01 (+0.14%)
At close: 04:00PM EDT
7.13 -0.05 (-0.70%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621C000010002024-05-28 1:21PM EDT1.005.955.807.600.00-10075985.94%
BYND240621C000020002024-05-09 11:04AM EDT2.005.155.005.350.00-10401.56%
BYND240621C000030002024-05-02 3:55PM EDT3.004.154.054.450.00-40226.56%
BYND240621C000040002024-05-03 3:57PM EDT4.004.053.053.400.00-97119145.31%
BYND240621C000050002024-05-28 3:14PM EDT5.002.191.962.370.00-51247147.27%
BYND240621C000060002024-05-29 3:29PM EDT6.001.261.051.27+0.11+9.57%33,35869.53%
BYND240621C000065002024-05-29 3:29PM EDT6.500.900.721.05+0.01+1.12%61,64168.56%
BYND240621C000070002024-05-29 10:26AM EDT7.000.710.470.81+0.02+2.90%185,14876.95%
BYND240621C000075002024-05-29 2:53PM EDT7.500.520.470.55+0.01+1.96%431889.65%
BYND240621C000080002024-05-29 3:51PM EDT8.000.400.360.440.00-1185,79297.66%
BYND240621C000085002024-05-29 3:37PM EDT8.500.330.290.39+0.01+3.13%2124107.62%
BYND240621C000090002024-05-29 2:54PM EDT9.000.240.220.30-0.01-4.00%232,785110.55%
BYND240621C000095002024-05-24 3:47PM EDT9.500.250.010.750.00-634145.31%
BYND240621C000100002024-05-29 3:38PM EDT10.000.180.110.19-0.01-5.26%15317,821114.84%
BYND240621C000105002024-05-20 12:06PM EDT10.500.270.010.750.00--1171.09%
BYND240621C000110002024-05-29 1:20PM EDT11.000.110.110.18-0.02-15.38%47457134.38%
BYND240621C000120002024-05-29 1:13PM EDT12.000.110.070.13-0.01-8.33%1416,007139.06%
BYND240621C000130002024-05-28 11:42AM EDT13.000.110.060.430.00-6745192.97%
BYND240621C000140002024-05-21 10:22AM EDT14.000.170.050.370.00-2521199.80%
BYND240621C000150002024-05-28 12:39PM EDT15.000.080.010.100.00-53,439160.94%
BYND240621C000160002024-05-29 12:04PM EDT16.000.190.050.17+0.14+280.00%6727195.31%
BYND240621C000170002024-05-28 10:56AM EDT17.000.070.051.040.00-1399308.59%
BYND240621C000180002024-05-24 3:42PM EDT18.000.080.000.700.00-33275281.64%
BYND240621C000190002024-05-22 11:40AM EDT19.000.060.010.050.00-1518181.25%
BYND240621C000200002024-05-29 2:05PM EDT20.000.020.020.050.00-11110,907192.19%
BYND240621C000210002024-05-28 12:54PM EDT21.000.050.000.050.00-15456190.63%
BYND240621C000220002024-05-20 12:32PM EDT22.000.050.000.050.00-11,972196.88%
BYND240621C000230002024-05-15 10:49AM EDT23.000.230.000.750.00-404406332.81%
BYND240621C000240002024-05-14 11:45AM EDT24.000.650.000.510.00-211310.94%
BYND240621C000250002024-05-24 1:42PM EDT25.000.030.000.050.00-4294215.63%
BYND240621C000260002024-05-22 3:30PM EDT26.000.010.000.040.00-13215.63%
BYND240621C000270002024-05-22 9:33AM EDT27.000.040.000.04+0.03+300.00%1537218.75%
BYND240621C000280002024-05-21 11:30AM EDT28.000.050.001.630.00--100452.73%
BYND240621C000300002024-05-28 3:28PM EDT30.000.020.000.050.00-12,800240.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621P000010002024-03-26 1:29PM EDT1.000.040.000.050.00-1165406.25%
BYND240621P000020002024-05-03 12:39PM EDT2.000.030.000.020.00-351,194231.25%
BYND240621P000030002024-05-28 11:09AM EDT3.000.030.010.030.00-354,138178.13%
BYND240621P000040002024-05-29 2:22PM EDT4.000.010.010.09-0.04-80.00%52,355148.44%
BYND240621P000050002024-05-29 2:33PM EDT5.000.070.060.10-0.02-22.22%1509,932112.50%
BYND240621P000055002024-05-29 2:25PM EDT5.500.090.060.17-0.09-50.00%342499.61%
BYND240621P000060002024-05-29 3:17PM EDT6.000.250.220.28-0.05-16.67%8917,902104.30%
BYND240621P000065002024-05-29 3:30PM EDT6.500.470.440.48-0.09-16.07%102,166110.16%
BYND240621P000070002024-05-29 3:30PM EDT7.000.780.730.83-0.04-4.88%125,471122.66%
BYND240621P000075002024-05-29 10:44AM EDT7.501.131.051.18-0.18-13.74%543129.30%
BYND240621P000080002024-05-29 1:06PM EDT8.001.451.381.57-0.11-7.05%545,620133.98%
BYND240621P000085002024-05-24 1:17PM EDT8.501.801.792.260.00-11161.52%
BYND240621P000090002024-05-29 3:31PM EDT9.002.272.222.48+0.04+1.79%8884153.71%
BYND240621P000095002024-05-20 11:04AM EDT9.503.002.613.000.00--2162.11%
BYND240621P000100002024-05-24 3:00PM EDT10.003.253.153.40-0.07-2.11%3412,176171.29%
BYND240621P000105002024-05-24 10:31AM EDT10.503.523.603.850.00-11175.39%
BYND240621P000110002024-05-28 10:36AM EDT11.004.404.104.350.00-31300187.11%
BYND240621P000115002024-05-23 1:34PM EDT11.504.654.555.000.00--15206.25%
BYND240621P000120002024-05-28 10:28AM EDT12.005.255.055.900.00-1382249.61%
BYND240621P000130002024-05-08 1:30PM EDT13.006.106.006.500.00-334230.08%
BYND240621P000140002024-05-08 12:42PM EDT14.006.657.057.600.00-3127260.16%
BYND240621P000150002024-05-24 10:18AM EDT15.008.008.009.150.00-12,603317.19%
BYND240621P000160002024-04-26 10:52AM EDT16.0010.258.409.450.00-134193.75%
BYND240621P000170002024-05-10 9:55AM EDT17.0010.009.9510.400.00-30122271.48%
BYND240621P000180002024-03-05 12:31PM EDT18.0011.5011.2511.550.00--2326.56%
BYND240621P000190002024-05-15 2:27PM EDT19.0012.0311.9012.250.00-10421269.53%
BYND240621P000200002024-05-28 10:23AM EDT20.0013.3512.9013.250.00-3068278.91%
BYND240621P000220002024-05-14 10:37AM EDT22.0014.1414.6515.450.00-118289.06%
BYND240621P000250002024-05-23 11:32AM EDT25.0018.1717.9018.400.00-1105337.11%
BYND240621P000270002023-12-22 4:21PM EDT27.0019.9521.2021.750.00-114573.44%
BYND240621P000300002024-05-28 3:49PM EDT30.0023.0522.8523.200.00-1155333.20%