Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.19-0.01 (-0.14%)
At close: 04:00PM EDT
7.25 +0.06 (+0.83%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240816C000020002024-03-06 3:18PM EDT2.006.135.205.700.00-10229.69%
BYND240816C000030002024-05-09 9:40AM EDT3.004.153.904.500.00-51581.25%
BYND240816C000040002024-05-16 9:49AM EDT4.003.602.873.500.00-22126.17%
BYND240816C000050002024-05-17 3:28PM EDT5.002.271.982.94-0.17-6.97%3027484.57%
BYND240816C000060002024-05-15 2:18PM EDT6.002.031.472.060.00-211981.93%
BYND240816C000070002024-05-17 11:28AM EDT7.001.641.061.66+0.04+2.50%223,22190.04%
BYND240816C000080002024-05-17 3:41PM EDT8.001.101.051.14-0.05-4.35%553,48397.85%
BYND240816C000090002024-05-17 11:24AM EDT9.000.950.631.16-0.05-5.00%52,700103.52%
BYND240816C000100002024-05-17 2:57PM EDT10.000.750.700.75-0.10-11.76%311,554106.74%
BYND240816C000110002024-05-16 11:41AM EDT11.000.790.410.800.00-1150110.35%
BYND240816C000120002024-05-17 11:28AM EDT12.000.640.450.65-0.01-1.54%21,076116.60%
BYND240816C000130002024-05-17 9:40AM EDT13.000.400.300.67-0.06-13.04%14130120.51%
BYND240816C000140002024-05-16 3:21PM EDT14.000.470.220.47+0.04+9.30%11,140115.43%
BYND240816C000150002024-05-16 1:02PM EDT15.000.460.200.500.00-8905123.05%
BYND240816C000160002024-05-14 3:13PM EDT16.001.000.000.530.00-63302120.31%
BYND240816C000170002024-05-14 10:31AM EDT17.001.500.100.350.00-153121.09%
BYND240816C000180002024-05-14 10:31AM EDT18.001.400.080.480.00-2967133.20%
BYND240816C000190002024-05-15 9:57AM EDT19.000.500.090.430.00-12135.94%
BYND240816C000200002024-05-17 11:29AM EDT20.000.400.170.29+0.07+21.21%1576136.72%
BYND240816C000210002024-05-17 3:56PM EDT21.000.250.110.26-0.14-35.90%22,011134.38%
BYND240816C000220002024-04-24 3:59PM EDT22.000.180.000.420.00-89142.19%
BYND240816C000230002024-04-29 10:54AM EDT23.000.090.000.440.00-112147.46%
BYND240816C000240002024-05-14 10:31AM EDT24.000.980.000.360.00-19144.92%
BYND240816C000250002024-05-17 11:38AM EDT25.000.200.030.20-0.29-59.18%5112136.33%
BYND240816C000270002024-04-16 12:13PM EDT27.000.150.010.430.00--2160.94%
BYND240816C000280002024-05-14 10:13AM EDT28.000.410.050.360.00-5172161.72%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240816P000020002024-05-15 3:11PM EDT2.000.060.000.080.00-25505145.31%
BYND240816P000030002024-05-16 2:42PM EDT3.000.100.080.170.00-20200131.25%
BYND240816P000040002024-05-15 3:11PM EDT4.000.360.250.500.00-832,472135.55%
BYND240816P000050002024-05-17 1:59PM EDT5.000.790.750.83+0.06+8.22%53,105141.02%
BYND240816P000060002024-05-17 3:02PM EDT6.001.281.231.51-0.06-4.48%416,330148.83%
BYND240816P000070002024-05-17 3:02PM EDT7.002.051.892.20+0.03+1.49%457,624155.08%
BYND240816P000080002024-05-17 12:38PM EDT8.002.852.563.25+0.15+5.56%6771168.95%
BYND240816P000090002024-05-16 3:21PM EDT9.003.643.354.450.00-3213187.60%
BYND240816P000100002024-05-16 11:41AM EDT10.004.384.155.050.00-1958182.13%
BYND240816P000110002024-05-15 11:38AM EDT11.005.434.955.85+0.33+6.47%218181.64%
BYND240816P000120002024-05-09 10:17AM EDT12.006.205.856.500.00-224177.44%
BYND240816P000130002024-05-13 10:04AM EDT13.006.806.757.700.00-538191.21%
BYND240816P000140002024-05-16 1:00PM EDT14.007.777.708.700.00-1194198.44%
BYND240816P000150002024-05-15 10:44AM EDT15.008.938.659.650.00-285203.13%
BYND240816P000160002024-05-03 9:43AM EDT16.009.939.6010.600.00-415206.93%
BYND240816P000170002024-05-09 10:39AM EDT17.0010.9710.5511.550.00-34210.16%
BYND240816P000190002024-05-15 11:41AM EDT19.0012.5512.5013.450.00-12216.60%
BYND240816P000200002024-05-14 9:30AM EDT20.0012.3513.4514.450.00-111220.12%
BYND240816P000220002024-03-19 1:29PM EDT22.0016.1816.2016.700.00-113266.41%
BYND240816P000250002024-05-03 12:39PM EDT25.0018.6118.3019.600.00-14242.68%
BYND240816P000280002024-05-14 11:40AM EDT28.0020.0021.3022.250.00-126239.84%