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
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219C000030002024-05-14 12:08PM EDT3.007.003.305.100.00-17109.96%
BYND251219C000050002024-05-16 3:50PM EDT5.002.902.333.200.00-1121564.65%
BYND251219C000080002024-05-17 11:58AM EDT8.002.351.282.35+0.49+26.34%12,85458.84%
BYND251219C000100002024-05-16 1:05PM EDT10.001.701.212.020.00-11,22767.24%
BYND251219C000130002024-05-15 12:49PM EDT13.001.261.101.450.00-213571.68%
BYND251219C000150002024-05-15 3:38PM EDT15.001.211.031.590.00-21,70379.49%
BYND251219C000180002024-05-15 11:44AM EDT18.001.300.631.760.00-119884.33%
BYND251219C000200002024-05-16 11:17AM EDT20.000.970.661.330.00-2558582.76%
BYND251219C000220002024-05-15 3:25PM EDT22.000.930.361.440.00-188983.59%
BYND251219C000250002024-05-06 1:53PM EDT25.001.000.511.510.00-135892.04%
BYND251219C000270002024-03-19 2:43PM EDT27.000.870.380.930.00-12083.06%
BYND251219C000300002024-05-14 3:00PM EDT30.001.100.192.570.00-2352110.06%
BYND251219C000320002024-03-07 11:30AM EDT32.000.680.451.040.00-106292.33%
BYND251219C000350002024-03-13 10:41AM EDT35.000.880.390.880.00-17991.41%
BYND251219C000370002024-05-16 2:28PM EDT37.000.510.001.34-0.09-15.00%113094.63%
BYND251219C000400002024-05-16 12:02PM EDT40.000.820.450.880.00-81,85897.07%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219P000030002024-05-17 9:41AM EDT3.001.591.401.68-0.01-0.62%84,243154.10%
BYND251219P000050002024-05-15 2:09PM EDT5.003.102.653.100.00-342,116145.80%
BYND251219P000080002024-05-14 3:44PM EDT8.005.605.605.800.00-231,617163.18%
BYND251219P000100002024-05-13 12:43PM EDT10.007.507.109.450.00-251,338201.27%
BYND251219P000130002024-05-07 3:40PM EDT13.009.809.6011.900.00-362187.50%
BYND251219P000150002024-04-18 10:39AM EDT15.0012.6511.3513.450.00-2348179.39%
BYND251219P000180002024-04-16 3:34PM EDT18.0014.6814.0016.250.00-282176.81%
BYND251219P000200002024-04-16 9:40AM EDT20.0016.9016.1519.000.00-298197.71%
BYND251219P000220002024-02-09 1:48PM EDT22.0018.5017.5018.700.00-26151.95%
BYND251219P000250002024-05-13 11:24AM EDT25.0020.7420.4021.700.00-121155.57%
BYND251219P000270002024-05-13 11:24AM EDT27.0022.9322.2523.500.00-14153.47%
BYND251219P000300002023-11-29 3:12PM EDT30.0024.9624.3526.000.00-1157137.79%
BYND251219P000320002024-01-18 4:33PM EDT32.0027.1425.7029.150.00-2020147.17%
BYND251219P000350002024-05-09 3:53PM EDT35.0030.4029.6031.000.00-137147.02%
BYND251219P000370002024-05-09 3:58PM EDT37.0032.2531.5032.800.00-411144.87%
BYND251219P000400002024-05-17 3:29PM EDT40.0035.6034.2535.60+0.15+0.42%251,539141.46%