Australia markets close in 4 hours 37 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.51-1.26 (-12.90%)
At close: 04:00PM EST
8.46 -0.05 (-0.59%)
After hours: 07:29PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117C000025002024-03-04 3:59PM EST2.505.995.706.30-1.36-18.50%19110115.43%
BYND250117C000050002024-03-04 12:00PM EST5.003.963.403.95-1.54-28.00%1668067.19%
BYND250117C000075002024-03-04 1:03PM EST7.502.252.042.58-0.76-25.25%84,25659.77%
BYND250117C000100002024-03-04 3:55PM EST10.001.601.431.80-0.47-22.71%15413,33967.38%
BYND250117C000125002024-03-04 12:54PM EST12.501.361.202.19-0.59-30.26%203,63988.09%
BYND250117C000150002024-03-04 2:25PM EST15.001.060.651.31-0.40-27.40%2672,95577.59%
BYND250117C000175002024-03-04 1:21PM EST17.500.600.531.80-0.74-55.22%33,07193.65%
BYND250117C000200002024-03-04 2:30PM EST20.000.700.701.07-0.50-41.67%135,61291.70%
BYND250117C000225002024-03-01 11:43AM EST22.500.640.391.300.00-223596.78%
BYND250117C000250002024-03-04 12:57PM EST25.000.360.401.22-0.39-52.00%33,649101.07%
BYND250117C000270002024-02-28 10:30AM EST27.000.940.321.430.00-1579107.62%
BYND250117C000300002024-03-04 9:35AM EST30.000.690.240.67+0.07+11.29%51,70394.43%
BYND250117C000320002024-03-04 9:48AM EST32.000.600.211.00-0.05-7.69%15144104.79%
BYND250117C000350002024-02-28 1:27PM EST35.000.600.180.730.00-30268101.66%
BYND250117C000370002024-02-22 9:51AM EST37.000.250.170.950.00-3668109.47%
BYND250117C000400002024-03-04 1:31PM EST40.000.400.250.50-0.15-27.27%134,113103.13%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND250117P000025002024-03-04 1:55PM EST2.500.750.690.75+0.06+8.70%145,078164.26%
BYND250117P000050002024-03-04 3:40PM EST5.002.292.102.30+0.19+9.05%4841,508165.04%
BYND250117P000075002024-03-04 3:25PM EST7.504.154.004.30+0.10+2.47%1129,227172.56%
BYND250117P000100002024-03-04 2:09PM EST10.006.255.956.50+0.10+1.63%2411,935176.27%
BYND250117P000125002024-03-04 12:27PM EST12.508.507.658.60+0.27+3.28%22,087168.95%
BYND250117P000150002024-03-04 2:25PM EST15.0010.7110.3511.05+0.36+3.48%2501,228183.74%
BYND250117P000175002024-02-28 10:03AM EST17.5012.6512.5013.500.00-5611186.23%
BYND250117P000200002024-02-21 1:12PM EST20.0016.0014.9015.750.00-41,811188.18%
BYND250117P000225002023-12-29 11:22AM EST22.5017.3217.5518.350.00-2212199.22%
BYND250117P000250002024-02-28 12:33PM EST25.0019.8518.4020.600.00-41,835173.93%
BYND250117P000270002024-03-04 1:22PM EST27.0021.9021.4022.60+0.16+0.74%1240194.24%
BYND250117P000300002024-02-29 12:35PM EST30.0024.1924.3525.450.00-12321196.63%
BYND250117P000320002024-01-22 9:57AM EST32.0026.2227.1029.000.00-1297239.06%
BYND250117P000350002024-02-28 9:40AM EST35.0029.2829.1031.100.00-1349211.13%
BYND250117P000370002024-02-28 9:46AM EST37.0031.1631.0532.200.00-114198.63%
BYND250117P000400002024-03-01 11:20AM EST40.0033.8533.0535.200.00-6733186.72%