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
7.19 0.00 (0.00%)
Pre-market: 04:02AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND260116C000030002024-05-15 1:33PM EDT3.004.450.000.000.00-2300.00%
BYND260116C000050002024-05-17 3:21PM EDT5.002.860.000.000.00-2300.00%
BYND260116C000080002024-05-17 3:49PM EDT8.001.900.000.000.00-803.13%
BYND260116C000100002024-05-17 12:40PM EDT10.001.700.000.000.00-1606.25%
BYND260116C000120002024-05-17 12:42PM EDT12.001.500.000.000.00-30012.50%
BYND260116C000150002024-05-16 2:25PM EDT15.001.000.000.000.00-1012.50%
BYND260116C000170002024-05-15 3:57PM EDT17.001.300.000.000.00-2012.50%
BYND260116C000200002024-05-16 12:58PM EDT20.000.850.000.000.00-1025.00%
BYND260116C000220002024-05-16 10:57AM EDT22.000.700.000.000.00-1025.00%
BYND260116C000250002024-03-05 11:12AM EDT25.000.980.591.400.00-2589.55%
BYND260116C000270002024-05-17 3:36PM EDT27.000.690.000.000.00-10025.00%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND260116P000030002024-05-17 10:27AM EDT3.001.640.000.000.00-6012.50%
BYND260116P000050002024-05-17 3:42PM EDT5.003.150.000.000.00-606.25%
BYND260116P000080002024-05-15 9:30AM EDT8.005.500.000.000.00-600.00%
BYND260116P000100002024-05-15 12:57PM EDT10.007.400.000.000.00-100.00%
BYND260116P000120002024-05-14 1:44PM EDT12.009.100.000.000.00-1000.00%
BYND260116P000150002024-04-18 12:44PM EDT15.0011.6511.4012.650.00-249162.11%
BYND260116P000170002024-05-14 9:53AM EDT17.0013.750.000.000.00-200.00%
BYND260116P000200002024-04-26 3:20PM EDT20.0016.540.000.000.00-200.00%
BYND260116P000220002024-05-10 11:42AM EDT22.0018.150.000.000.00-1400.00%
BYND260116P000250002024-05-07 12:40PM EDT25.0021.000.000.000.00-100.00%
BYND260116P000270002024-05-17 2:03PM EDT27.0023.150.000.000.00-1000.00%