Australia markets close in 4 hours 23 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.70-1.86 (-1.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210806C000750002021-07-30 2:54PM EDT75.0047.9047.2048.65+47.90-10214.45%
BYND210806C000900002021-07-19 12:08AM EDT90.0043.1632.1533.750.00--1146.29%
BYND210806C000950002021-07-29 9:36AM EDT95.0032.5527.4028.350.00-15116.80%
BYND210806C001000002021-07-30 3:39PM EDT100.0022.6822.6024.20-2.05-8.29%27130.18%
BYND210806C001050002021-07-30 2:29PM EDT105.0018.3518.0518.95-4.20-18.63%10109.91%
BYND210806C001100002021-07-30 3:13PM EDT110.0014.4614.0015.35+0.46+3.29%52118.46%
BYND210806C001150002021-07-30 3:58PM EDT115.0010.7010.6011.05-0.32-2.90%49112.45%
BYND210806C001160002021-07-30 3:46PM EDT116.009.659.8010.35-0.75-7.21%111110.52%
BYND210806C001170002021-07-27 1:40PM EDT117.0010.009.209.700.00-1414110.64%
BYND210806C001180002021-07-28 11:00AM EDT118.0010.428.659.100.00-37111.23%
BYND210806C001190002021-07-30 11:22AM EDT119.009.108.158.50-2.35-20.52%27111.77%
BYND210806C001200002021-07-30 3:54PM EDT120.007.547.357.90-1.66-18.04%1622109.18%
BYND210806C001210002021-07-30 3:52PM EDT121.006.987.007.30-1.02-12.75%822110.16%
BYND210806C001220002021-07-30 3:59PM EDT122.006.676.506.75-2.38-26.30%5838109.81%
BYND210806C001230002021-07-30 3:59PM EDT123.006.176.006.35-2.33-27.41%16828110.30%
BYND210806C001240002021-07-30 3:57PM EDT124.005.855.555.75-0.85-12.69%10218109.08%
BYND210806C001250002021-07-30 3:56PM EDT125.005.155.055.35-1.16-18.38%15274108.74%
BYND210806C001260002021-07-30 3:59PM EDT126.004.824.604.90-0.93-16.17%5674107.94%
BYND210806C001270002021-07-30 3:36PM EDT127.004.154.304.50-1.02-19.73%25102108.47%
BYND210806C001280002021-07-30 3:34PM EDT128.003.853.854.15-1.35-25.96%5458107.69%
BYND210806C001290002021-07-30 2:35PM EDT129.003.553.603.80-1.00-21.98%20138108.33%
BYND210806C001300002021-07-30 3:56PM EDT130.003.403.303.50-0.70-17.07%154282108.55%
BYND210806C001310002021-07-30 2:46PM EDT131.003.303.003.20-1.20-26.67%2773108.40%
BYND210806C001320002021-07-30 2:40PM EDT132.002.782.752.90-0.72-20.57%2164108.30%
BYND210806C001330002021-07-30 3:55PM EDT133.002.412.502.68-0.74-23.49%4181108.64%
BYND210806C001340002021-07-30 3:54PM EDT134.002.252.272.40-0.65-22.41%13114108.20%
BYND210806C001350002021-07-30 3:57PM EDT135.002.102.022.19-0.50-19.23%636303107.86%
BYND210806C001360002021-07-30 3:58PM EDT136.001.811.622.03-1.42-43.96%38108105.96%
BYND210806C001370002021-07-30 3:46PM EDT137.001.561.671.85-0.64-29.09%23611108.74%
BYND210806C001380002021-07-30 3:53PM EDT138.001.471.501.64-0.48-24.62%18127108.20%
BYND210806C001390002021-07-30 3:33PM EDT139.001.361.371.46-0.91-40.09%3129108.15%
BYND210806C001400002021-07-30 3:57PM EDT140.001.281.251.35-0.25-16.34%1211,286108.89%
BYND210806C001410002021-07-30 3:58PM EDT141.001.191.111.23-0.29-19.59%1278108.89%
BYND210806C001420002021-07-30 3:24PM EDT142.000.991.011.10-0.35-26.12%148240108.98%
BYND210806C001430002021-07-30 3:34PM EDT143.000.900.911.05-0.72-44.44%4557110.11%
BYND210806C001440002021-07-30 2:36PM EDT144.000.860.820.92-0.19-18.10%864109.77%
BYND210806C001450002021-07-30 3:58PM EDT145.000.810.760.83-0.13-13.83%413,124110.35%
BYND210806C001460002021-07-30 1:10PM EDT146.000.710.690.75-0.17-19.32%3144110.64%
BYND210806C001470002021-07-30 3:41PM EDT147.000.610.630.71-0.35-36.46%32,537111.72%
BYND210806C001480002021-07-30 2:43PM EDT148.000.630.560.65-0.09-12.50%1047112.01%
BYND210806C001490002021-07-30 9:47AM EDT149.000.530.510.60-0.12-18.46%1100112.70%
BYND210806C001500002021-07-30 3:55PM EDT150.000.530.470.54-0.06-10.17%1,0832,643113.09%
BYND210806C001525002021-07-30 3:19PM EDT152.500.420.380.44-0.23-35.38%12126114.84%
BYND210806C001550002021-07-30 3:53PM EDT155.000.340.350.42-0.05-12.82%119488119.92%
BYND210806C001575002021-07-30 2:06PM EDT157.500.280.250.31-0.02-6.67%333118.95%
BYND210806C001600002021-07-30 3:15PM EDT160.000.220.210.25-0.08-26.67%34240120.70%
BYND210806C001625002021-07-30 2:27PM EDT162.500.190.170.23-0.04-17.39%535123.44%
BYND210806C001650002021-07-30 2:54PM EDT165.000.180.140.240.00-5596127.73%
BYND210806C001675002021-07-28 10:11AM EDT167.500.080.120.210.00-133130.08%
BYND210806C001700002021-07-30 1:59PM EDT170.000.120.090.20-0.02-14.29%370132.81%
BYND210806C001725002021-07-30 1:49PM EDT172.500.130.070.20-0.01-7.14%13136.33%
BYND210806C001750002021-07-30 2:48PM EDT175.000.090.060.18-0.02-18.18%837138.67%
BYND210806C001775002021-07-30 12:52PM EDT177.500.100.060.10+0.01+11.11%5189135.94%
BYND210806C001800002021-07-30 3:55PM EDT180.000.090.050.09+0.01+12.50%2034137.89%
BYND210806C001825002021-07-30 10:32AM EDT182.500.050.040.08-0.02-28.57%522139.45%
BYND210806C001850002021-07-30 3:56PM EDT185.000.060.030.07-0.05-45.45%39140.63%
BYND210806C001900002021-07-30 1:26PM EDT190.000.050.030.05-0.01-16.67%18144.53%
BYND210806C001950002021-07-27 1:38PM EDT195.000.040.010.050.00-10147.66%
BYND210806C002000002021-07-30 3:54PM EDT200.000.030.000.12-0.01-25.00%530166.41%
BYND210806C002050002021-07-23 1:55PM EDT205.000.010.000.080.00-1013166.41%
BYND210806C002100002021-07-19 3:35PM EDT210.000.060.000.030.00-56157.81%
BYND210806C002150002021-07-09 2:01PM EDT215.000.500.000.110.00-44185.94%
BYND210806C002250002021-07-28 9:30AM EDT225.000.060.000.030.00-210175.00%
BYND210806C002300002021-07-19 10:07AM EDT230.000.070.000.110.00-512204.69%
BYND210806C002350002021-07-20 3:23PM EDT235.000.040.000.040.00-5077190.63%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210806P000650002021-07-30 10:48AM EDT65.000.030.010.03-0.01-25.00%2374198.44%
BYND210806P000700002021-07-30 1:17PM EDT70.000.060.010.05+0.02+50.00%1321184.38%
BYND210806P000750002021-07-30 3:57PM EDT75.000.060.050.07-0.04-40.00%2440178.13%
BYND210806P000800002021-07-30 2:43PM EDT80.000.090.080.110.00-7964166.41%
BYND210806P000850002021-07-30 3:59PM EDT85.000.140.140.150.00-1526154.69%
BYND210806P000900002021-07-30 3:58PM EDT90.000.220.200.23+0.03+15.79%1831142.58%
BYND210806P000950002021-07-30 3:56PM EDT95.000.350.290.40+0.06+20.69%3985132.52%
BYND210806P001000002021-07-30 3:59PM EDT100.000.620.550.63+0.14+29.17%307430124.71%
BYND210806P001050002021-07-30 3:58PM EDT105.001.030.981.08+0.13+14.44%382731118.51%
BYND210806P001100002021-07-30 3:59PM EDT110.001.811.761.88+0.19+11.73%425547114.50%
BYND210806P001150002021-07-30 3:58PM EDT115.003.103.003.20+0.38+13.97%202498111.91%
BYND210806P001160002021-07-30 3:55PM EDT116.003.453.353.50+0.44+14.62%2764111.52%
BYND210806P001170002021-07-30 3:24PM EDT117.003.953.703.85+0.70+21.54%1957111.13%
BYND210806P001180002021-07-30 3:55PM EDT118.004.184.054.20+0.68+19.43%68188110.30%
BYND210806P001190002021-07-30 1:31PM EDT119.004.704.454.70+0.75+18.99%1349110.89%
BYND210806P001200002021-07-30 3:59PM EDT120.005.054.855.10+0.66+15.03%253439110.06%
BYND210806P001210002021-07-30 3:57PM EDT121.005.425.305.55+0.67+14.11%6798109.72%
BYND210806P001220002021-07-30 3:35PM EDT122.006.165.806.00+0.86+16.23%108298109.38%
BYND210806P001230002021-07-30 3:56PM EDT123.006.406.306.55+0.65+11.30%646170109.45%
BYND210806P001240002021-07-30 3:51PM EDT124.007.256.857.10+1.12+18.27%205429109.52%
BYND210806P001250002021-07-30 3:44PM EDT125.008.057.407.65+1.25+18.38%267926109.18%
BYND210806P001260002021-07-30 3:12PM EDT126.008.147.958.35+2.24+37.97%4534109.69%
BYND210806P001270002021-07-30 3:10PM EDT127.008.808.608.85+1.70+23.94%33152108.94%
BYND210806P001280002021-07-30 3:18PM EDT128.009.659.259.70+2.85+41.91%2742110.86%
BYND210806P001290002021-07-30 3:02PM EDT129.0010.099.8510.70+2.89+40.14%45431113.38%
BYND210806P001300002021-07-30 2:36PM EDT130.0010.6810.4511.25+0.83+8.43%64218111.38%
BYND210806P001310002021-07-30 12:21PM EDT131.0010.8211.2511.80+2.15+24.80%236110.79%
BYND210806P001320002021-07-29 11:46AM EDT132.009.1011.9512.550.00-132110.79%
BYND210806P001330002021-07-30 12:22PM EDT133.0012.4012.6013.30+1.94+18.55%830109.91%
BYND210806P001340002021-07-30 12:22PM EDT134.0013.0313.4013.90+2.16+19.87%116108.55%
BYND210806P001350002021-07-30 2:15PM EDT135.0014.2714.1514.75+1.39+10.79%20211108.89%
BYND210806P001360002021-07-30 3:24PM EDT136.0015.5514.4515.75+1.60+11.47%377105.37%
BYND210806P001370002021-07-30 11:28AM EDT137.0015.2315.8016.65+2.66+21.16%290112.65%
BYND210806P001380002021-07-30 2:04PM EDT138.0016.8816.6517.25+3.06+22.14%163110.21%
BYND210806P001390002021-07-29 2:07PM EDT139.0016.0016.8018.400.00-332105.08%
BYND210806P001400002021-07-30 12:15PM EDT140.0017.6017.7019.20+0.69+4.08%1796104.59%
BYND210806P001410002021-07-29 9:30AM EDT141.0015.4018.7020.050.00-127106.06%
BYND210806P001420002021-07-30 11:28AM EDT142.0019.5019.9521.05+2.65+15.73%790113.43%
BYND210806P001430002021-07-29 3:35PM EDT143.0019.3920.4022.000.00-319107.42%
BYND210806P001440002021-07-28 11:30AM EDT144.0020.1321.3022.900.00-311107.28%
BYND210806P001450002021-07-30 2:17PM EDT145.0022.8722.3023.65+3.06+15.45%866105.76%
BYND210806P001460002021-07-27 9:48AM EDT146.0022.3723.0024.700.00-16103.52%
BYND210806P001470002021-07-30 3:22PM EDT147.0025.1224.1025.75+2.11+9.17%218109.86%
BYND210806P001480002021-07-29 10:00AM EDT148.0021.4824.8526.650.00-24104.69%
BYND210806P001490002021-07-30 3:26PM EDT149.0027.0525.8027.65+6.88+34.11%17106.15%
BYND210806P001500002021-07-30 3:24PM EDT150.0028.0826.8028.65+4.76+20.41%734108.98%
BYND210806P001525002021-07-30 1:24PM EDT152.5030.4429.2531.00+3.97+15.00%145109.67%
BYND210806P001550002021-07-29 9:47AM EDT155.0027.4631.7033.400.00-253110.55%
BYND210806P001575002021-07-29 2:20PM EDT157.5032.9234.5035.800.00-15124.02%
BYND210806P001600002021-07-23 11:51AM EDT160.0034.4136.6538.250.00-15112.50%
BYND210806P001625002021-07-01 10:37AM EDT162.5015.4539.1540.700.00--3114.84%
BYND210806P001650002021-07-30 1:50PM EDT165.0042.5341.8543.25+25.53+150.18%3105133.79%
BYND210806P001700002021-07-26 11:19AM EDT170.0044.1046.5048.100.00-2250.00%
BYND210806P001725002021-07-26 11:19AM EDT172.5046.6049.0050.600.00-2250.00%
BYND210806P001750002021-07-26 2:06PM EDT175.0049.5551.4053.150.00-1106194.63%
BYND210806P001800002021-07-01 1:24PM EDT180.0033.3557.0058.100.00--1164.65%
BYND210806P001825002021-07-01 1:24PM EDT182.5035.5159.5060.400.00--1157.03%
BYND210806P001900002021-07-30 2:36PM EDT190.0067.6066.4068.05+67.60-20221.88%
BYND210806P001950002021-07-06 10:17AM EDT195.0052.1671.3573.050.00-11231.93%