BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219C00003000 | 2023-06-01 12:47PM EDT | 3.00 | 7.50 | 6.90 | 8.55 | 0.00 | - | 2 | 20 | 100.29% |
| BYND251219C00005000 | 2023-06-02 10:58AM EDT | 5.00 | 5.45 | 4.85 | 5.75 | -0.05 | -0.91% | 5 | 78 | 32.42% |
| BYND251219C00008000 | 2023-06-01 11:50AM EDT | 8.00 | 3.35 | 3.10 | 3.85 | 0.00 | - | 10 | 41 | 39.65% |
| BYND251219C00010000 | 2023-06-02 1:47PM EDT | 10.00 | 2.78 | 2.45 | 2.78 | +0.13 | +4.91% | 7 | 323 | 37.89% |
| BYND251219C00013000 | 2023-06-01 3:50PM EDT | 13.00 | 2.00 | 1.80 | 2.59 | 0.00 | - | 17 | 160 | 49.98% |
| BYND251219C00015000 | 2023-06-02 1:19PM EDT | 15.00 | 1.91 | 1.70 | 2.03 | +0.01 | +0.53% | 45 | 131 | 48.49% |
| BYND251219C00018000 | 2023-06-01 3:13PM EDT | 18.00 | 1.36 | 1.25 | 1.45 | 0.00 | - | 21 | 71 | 47.44% |
| BYND251219C00020000 | 2023-06-02 1:18PM EDT | 20.00 | 1.40 | 1.25 | 1.40 | +0.05 | +3.70% | 3 | 156 | 50.68% |
| BYND251219C00022000 | 2023-05-17 9:53AM EDT | 22.00 | 1.85 | 1.03 | 1.45 | 0.00 | - | 1 | 12 | 51.56% |
| BYND251219C00025000 | 2023-06-02 1:58PM EDT | 25.00 | 1.17 | 1.08 | 1.19 | -0.03 | -2.50% | 1 | 117 | 54.20% |
| BYND251219C00027000 | 2023-05-17 9:36AM EDT | 27.00 | 1.44 | 0.84 | 1.28 | 0.00 | - | 1 | 9 | 55.42% |
| BYND251219C00030000 | 2023-06-02 11:31AM EDT | 30.00 | 1.07 | 0.78 | 1.25 | -0.48 | -30.97% | 1 | 60 | 57.96% |
| BYND251219C00032000 | 2023-05-11 9:53AM EDT | 32.00 | 1.81 | 0.73 | 1.12 | 0.00 | - | 4 | 8 | 58.25% |
| BYND251219C00035000 | 2023-06-02 2:41PM EDT | 35.00 | 0.95 | 0.66 | 1.43 | -0.05 | -5.00% | 11 | 25 | 63.23% |
| BYND251219C00037000 | 2023-05-19 10:09AM EDT | 37.00 | 1.30 | 0.32 | 1.40 | 0.00 | - | 7 | 34 | 61.28% |
| BYND251219C00040000 | 2023-06-02 2:26PM EDT | 40.00 | 0.84 | 0.71 | 0.97 | +0.16 | +23.53% | 32 | 861 | 63.09% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2023-06-02 11:09AM EDT | 3.00 | 1.65 | 1.34 | 1.60 | +0.09 | +5.77% | 2 | 156 | 130.08% |
| BYND251219P00005000 | 2023-06-02 11:09AM EDT | 5.00 | 2.71 | 2.58 | 3.10 | -0.29 | -9.67% | 2 | 84 | 127.93% |
| BYND251219P00008000 | 2023-06-02 11:36AM EDT | 8.00 | 5.30 | 5.20 | 5.30 | -0.03 | -0.56% | 5 | 215 | 129.93% |
| BYND251219P00010000 | 2023-06-01 11:56AM EDT | 10.00 | 6.85 | 6.80 | 7.55 | 0.00 | - | 7 | 98 | 137.01% |
| BYND251219P00013000 | 2023-06-02 11:36AM EDT | 13.00 | 9.60 | 8.40 | 9.85 | +0.40 | +4.35% | 5 | 66 | 121.92% |
| BYND251219P00015000 | 2023-05-30 12:08PM EDT | 15.00 | 11.00 | 10.05 | 11.75 | 0.00 | - | 1 | 164 | 122.75% |
| BYND251219P00018000 | 2023-06-01 3:52PM EDT | 18.00 | 13.95 | 12.90 | 13.90 | 0.00 | - | 68 | 153 | 119.80% |
| BYND251219P00020000 | 2023-05-19 1:28PM EDT | 20.00 | 15.50 | 13.95 | 16.40 | 0.00 | - | 1 | 24 | 119.51% |
| BYND251219P00022000 | 2023-03-23 9:30AM EDT | 22.00 | 17.35 | 14.90 | 16.95 | 0.00 | - | - | 1 | 102.00% |
| BYND251219P00025000 | 2023-05-26 2:07PM EDT | 25.00 | 20.14 | 18.50 | 21.15 | 0.00 | - | 2 | 3 | 121.14% |
| BYND251219P00032000 | 2023-05-19 9:59AM EDT | 32.00 | 24.70 | 25.10 | 27.95 | 0.00 | - | 1 | 1 | 124.27% |
| BYND251219P00035000 | 2023-04-20 9:51AM EDT | 35.00 | 27.25 | 26.50 | 30.45 | 0.00 | - | - | 1 | 110.72% |
| BYND251219P00040000 | 2023-05-30 12:50PM EDT | 40.00 | 34.00 | 31.75 | 35.00 | 0.00 | - | 1 | 44 | 113.38% |
© 2023 Yahoo. All rights reserved.