Australia markets close in 1 hour 41 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.31-0.19 (-2.24%)
At close: 04:00PM EDT
7.85 -0.46 (-5.54%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240322C000045002024-03-15 2:59PM EDT4.503.903.654.100.00--0381.25%
BYND240322C000060002024-03-06 11:42AM EDT6.002.302.122.730.00-1512264.84%
BYND240322C000065002024-03-18 1:24PM EDT6.501.461.602.05-0.26-15.12%20131.25%
BYND240322C000070002024-03-18 3:27PM EDT7.001.251.121.56-0.02-1.57%31150112.50%
BYND240322C000075002024-03-18 1:40PM EDT7.500.740.751.10-0.35-32.11%24136119.53%
BYND240322C000080002024-03-18 3:42PM EDT8.000.520.560.60-0.34-39.53%822497119.53%
BYND240322C000085002024-03-18 3:58PM EDT8.500.390.350.40-0.24-38.10%1,5041,875132.03%
BYND240322C000090002024-03-18 3:57PM EDT9.000.280.260.30-0.22-44.00%6641,552154.69%
BYND240322C000095002024-03-18 3:59PM EDT9.500.200.200.21-0.19-48.72%577595169.53%
BYND240322C000100002024-03-18 3:59PM EDT10.000.170.170.20-0.14-45.16%619775195.31%
BYND240322C000105002024-03-18 3:55PM EDT10.500.140.150.17-0.12-46.15%451323214.06%
BYND240322C000110002024-03-18 3:25PM EDT11.000.120.130.16-0.11-47.83%8577,518233.59%
BYND240322C000115002024-03-18 3:59PM EDT11.500.120.100.13-0.11-47.83%59212,471241.41%
BYND240322C000120002024-03-18 3:59PM EDT12.000.100.090.12-0.08-44.44%340624256.25%
BYND240322C000125002024-03-18 3:58PM EDT12.500.090.080.09-0.09-50.00%372488262.50%
BYND240322C000130002024-03-18 3:45PM EDT13.000.080.040.08-0.04-33.33%110553260.94%
BYND240322C000135002024-03-18 10:00AM EDT13.500.090.030.08-0.05-35.71%28122271.88%
BYND240322C000140002024-03-18 12:28PM EDT14.000.050.010.08-0.08-61.54%352155278.13%
BYND240322C000145002024-03-18 9:38AM EDT14.500.040.030.09-0.06-60.00%65322307.81%
BYND240322C000150002024-03-18 1:54PM EDT15.000.020.020.04-0.08-80.00%107882284.38%
BYND240322C000155002024-03-18 3:12PM EDT15.500.030.000.22-0.06-66.67%15134378.13%
BYND240322C000160002024-03-18 9:33AM EDT16.000.040.000.03-0.01-20.00%226393281.25%
BYND240322C000165002024-03-14 1:31PM EDT16.500.100.000.030.00--74293.75%
BYND240322C000170002024-03-18 2:34PM EDT17.000.020.000.04-0.08-80.00%571392312.50%
BYND240322C000175002024-03-14 9:52AM EDT17.500.150.000.250.00--116442.19%
BYND240322C000180002024-03-18 9:34AM EDT18.000.030.000.16-0.06-66.67%100192415.63%
BYND240322C000185002024-03-14 11:26AM EDT18.500.100.000.250.00--114465.63%
BYND240322C000190002024-03-18 1:10PM EDT19.000.030.000.06-0.02-40.00%19242375.00%
BYND240322C000195002024-03-13 3:27PM EDT19.500.170.000.250.00--4487.50%
BYND240322C000200002024-03-18 9:40AM EDT20.000.030.000.03-0.02-40.00%301,013356.25%
BYND240322C000210002024-02-28 10:31AM EDT21.000.800.000.030.00--1375.00%
BYND240322C000230002024-03-14 10:14AM EDT23.000.020.000.030.00-10153400.00%
BYND240322C000250002024-03-13 3:45PM EDT25.000.07-0.010.00--43412.50%
BYND240322C000270002024-03-15 3:16PM EDT27.000.13-0.010.00--3437.50%
BYND240322C000280002024-03-14 12:05PM EDT28.000.04-0.010.00--72450.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240322P000025002024-03-04 2:03PM EDT2.500.030.000.030.00-11537.50%
BYND240322P000030002024-03-01 4:38PM EDT3.000.030.000.020.00-22437.50%
BYND240322P000035002024-03-14 1:15PM EDT3.500.040.000.130.00-315515.63%
BYND240322P000040002024-03-15 3:13PM EDT4.000.010.000.010.00-500530287.50%
BYND240322P000045002024-03-18 9:42AM EDT4.500.010.000.01-0.12-92.31%3936250.00%
BYND240322P000050002024-03-13 10:06AM EDT5.000.010.000.010.00-182212.50%
BYND240322P000055002024-03-15 3:15PM EDT5.500.010.000.010.00-51199175.00%
BYND240322P000060002024-03-15 3:42PM EDT6.000.020.000.010.00-1431,182137.50%
BYND240322P000065002024-03-18 3:39PM EDT6.500.010.000.01-0.03-75.00%8611,315112.50%
BYND240322P000070002024-03-18 3:39PM EDT7.000.050.040.05-0.05-50.00%6961,592125.00%
BYND240322P000075002024-03-18 3:59PM EDT7.500.140.110.17-0.09-39.13%1,8841,349129.69%
BYND240322P000080002024-03-18 3:38PM EDT8.000.370.330.38-0.12-24.49%1,3871,373145.31%
BYND240322P000085002024-03-18 3:10PM EDT8.500.680.630.75-0.15-18.07%3192,316168.36%
BYND240322P000090002024-03-18 3:28PM EDT9.001.081.011.05-0.17-13.60%87193173.44%
BYND240322P000095002024-03-18 12:54PM EDT9.501.591.431.49-0.06-3.64%19263192.19%
BYND240322P000100002024-03-18 3:42PM EDT10.002.021.901.95-0.10-4.72%50483214.84%
BYND240322P000105002024-03-18 2:59PM EDT10.502.422.362.64-0.33-12.00%4516273.44%
BYND240322P000110002024-03-18 3:36PM EDT11.002.982.853.10-0.07-2.30%172572292.97%
BYND240322P000115002024-03-18 3:48PM EDT11.503.453.353.45+0.10+2.99%3150288.28%
BYND240322P000120002024-03-15 3:11PM EDT12.003.973.704.000.00-731287.50%
BYND240322P000125002024-03-15 10:46AM EDT12.504.614.004.700.00-113308.59%
BYND240322P000130002024-03-15 3:32PM EDT13.004.754.554.900.00--28234.38%