Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.80-12.82 (-11.80%)
At close: 4:00PM EDT
95.00 -0.80 (-0.84%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211029C000800002021-10-22 3:53PM EDT80.0015.3015.1516.75-5.92-27.90%52580.86%
BYND211029C000850002021-10-22 2:46PM EDT85.008.959.0512.85-14.50-61.83%8257.81%
BYND211029C000900002021-10-22 3:40PM EDT90.006.206.056.90-12.55-66.93%2221154.98%
BYND211029C000950002021-10-22 3:59PM EDT95.002.702.652.80-10.89-80.13%2,2551448.76%
BYND211029C000980002021-10-22 3:57PM EDT98.001.531.351.51-7.02-82.11%603149.54%
BYND211029C000990002021-10-22 3:59PM EDT99.001.151.061.21-8.16-87.65%529350.00%
BYND211029C001000002021-10-22 3:59PM EDT100.000.910.840.95-7.84-89.60%4,34616650.15%
BYND211029C001010002021-10-22 3:59PM EDT101.000.690.640.70-7.95-92.01%3745149.27%
BYND211029C001020002021-10-22 3:58PM EDT102.000.600.510.61-5.70-90.48%3212750.29%
BYND211029C001030002021-10-22 3:59PM EDT103.000.450.420.49-5.55-92.50%11323151.61%
BYND211029C001040002021-10-22 3:59PM EDT104.000.400.370.40-4.56-91.94%2593753.42%
BYND211029C001050002021-10-22 3:58PM EDT105.000.320.290.34-4.18-92.89%83029554.69%
BYND211029C001060002021-10-22 3:57PM EDT106.000.270.260.36-3.33-92.50%17111258.50%
BYND211029C001070002021-10-22 3:43PM EDT107.000.180.190.26-3.12-94.55%14859757.81%
BYND211029C001080002021-10-22 3:59PM EDT108.000.200.170.26-2.70-93.10%32739560.94%
BYND211029C001090002021-10-22 3:42PM EDT109.000.130.150.28-2.36-94.78%48825364.45%
BYND211029C001100002021-10-22 3:56PM EDT110.000.160.150.16-1.79-91.79%2,4623,21563.67%
BYND211029C001110002021-10-22 3:53PM EDT111.000.160.120.15-1.54-90.59%23243365.23%
BYND211029C001120002021-10-22 3:32PM EDT112.000.120.100.13-1.17-90.70%45670666.41%
BYND211029C001130002021-10-22 3:32PM EDT113.000.110.090.12-0.94-89.52%69764668.36%
BYND211029C001140002021-10-22 3:50PM EDT114.000.120.080.11-0.72-85.71%3816970.12%
BYND211029C001150002021-10-22 3:53PM EDT115.000.080.080.10-0.65-89.04%1,4732,44872.27%
BYND211029C001160002021-10-22 3:32PM EDT116.000.080.070.09-0.48-85.71%4764173.83%
BYND211029C001170002021-10-22 2:48PM EDT117.000.050.060.08-0.56-91.80%1881,75275.00%
BYND211029C001200002021-10-22 3:58PM EDT120.000.050.050.07-0.26-83.87%1,0352,76081.25%
BYND211029C001250002021-10-22 3:56PM EDT125.000.040.030.04-0.14-77.78%2091,38987.11%
BYND211029C001300002021-10-22 3:46PM EDT130.000.020.020.03-0.12-85.71%8445894.53%
BYND211029C001350002021-10-22 3:59PM EDT135.000.040.020.04-0.03-42.86%3998106.25%
BYND211029C001400002021-10-22 11:16AM EDT140.000.010.000.03-0.04-80.00%28390107.81%
BYND211029C001450002021-10-22 11:12AM EDT145.000.010.000.03-0.02-66.67%11270117.19%
BYND211029C001500002021-10-22 3:46PM EDT150.000.020.000.03-0.03-60.00%41102125.00%
BYND211029C001550002021-10-22 10:40AM EDT155.000.010.000.03-0.04-80.00%15126132.81%
BYND211029C001600002021-10-20 12:22PM EDT160.000.050.000.030.00-1109140.63%
BYND211029C001650002021-10-15 1:36PM EDT165.000.030.000.050.00-788156.25%
BYND211029C001700002021-10-20 11:47AM EDT170.000.030.000.090.00-12144173.44%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211029P000550002021-10-22 2:09PM EDT55.000.020.010.03-0.07-77.78%201164.06%
BYND211029P000600002021-10-22 3:22PM EDT60.000.030.020.03-0.10-76.92%9645143.75%
BYND211029P000650002021-10-22 3:58PM EDT65.000.040.030.05+0.02+100.00%14013128.13%
BYND211029P000700002021-10-22 3:32PM EDT70.000.050.050.13-0.20-80.00%2401118.75%
BYND211029P000750002021-10-22 3:44PM EDT75.000.090.030.12+0.07+350.00%312992.97%
BYND211029P000800002021-10-22 3:59PM EDT80.000.110.080.11-0.16-59.26%1,74914874.41%
BYND211029P000850002021-10-22 3:54PM EDT85.000.240.200.24+0.19+380.00%2,57374062.79%
BYND211029P000900002021-10-22 3:59PM EDT90.000.630.600.65+0.58+1,160.00%7,37329353.42%
BYND211029P000930002021-10-22 3:59PM EDT93.001.171.181.31+1.07+1,070.00%1,0276850.98%
BYND211029P000940002021-10-22 3:59PM EDT94.001.571.491.66+1.46+1,327.27%3744550.59%
BYND211029P000950002021-10-22 3:59PM EDT95.002.001.852.34+1.87+1,438.46%89119950.73%
BYND211029P000960002021-10-22 3:59PM EDT96.002.442.282.60+2.30+1,642.86%1963150.95%
BYND211029P000970002021-10-22 3:57PM EDT97.002.942.913.15+2.63+848.39%1214850.81%
BYND211029P000980002021-10-22 3:59PM EDT98.003.653.503.80+3.44+1,638.10%4710551.47%
BYND211029P000990002021-10-22 3:13PM EDT99.005.754.254.50+5.27+1,097.92%5712752.05%
BYND211029P001000002021-10-22 3:59PM EDT100.005.404.955.35+5.09+1,641.94%13936750.15%
BYND211029P001010002021-10-22 3:05PM EDT101.007.535.656.30+7.08+1,573.33%2323551.37%
BYND211029P001020002021-10-22 3:05PM EDT102.008.436.407.85+7.87+1,405.36%6621760.99%
BYND211029P001030002021-10-22 3:22PM EDT103.009.327.408.40+8.61+1,212.68%9158459.72%
BYND211029P001040002021-10-22 1:50PM EDT104.0010.828.309.45+9.77+930.48%485863.82%
BYND211029P001050002021-10-22 1:59PM EDT105.0011.929.1010.60+10.82+983.64%7872167.68%
BYND211029P001060002021-10-22 12:05PM EDT106.0012.9110.2511.55+11.56+856.30%4863374.02%
BYND211029P001070002021-10-22 12:45PM EDT107.0011.9010.9512.40+10.11+564.80%4226869.92%
BYND211029P001080002021-10-22 12:41PM EDT108.0014.3012.2013.30+11.88+490.91%299377.15%
BYND211029P001090002021-10-22 10:31AM EDT109.0012.9313.0014.25+9.97+336.82%325775.78%
BYND211029P001100002021-10-22 3:01PM EDT110.0016.0014.1015.15+12.60+370.59%4515079.69%
BYND211029P001110002021-10-22 2:00PM EDT111.0017.7014.9017.20+12.95+272.63%324101.03%
BYND211029P001120002021-10-22 2:46PM EDT112.0018.3515.6017.05+13.75+298.91%251167.38%
BYND211029P001140002021-10-21 3:10PM EDT114.0019.8717.8520.30+13.40+207.11%116114.06%
BYND211029P001150002021-10-22 1:40PM EDT115.0021.5018.8520.70+14.21+194.92%123175105.27%
BYND211029P001160002021-10-22 11:41AM EDT116.0021.8820.0022.15+14.17+183.79%28121.78%
BYND211029P001170002021-10-21 12:41PM EDT117.0022.7121.0023.25+13.62+149.83%27127.54%
BYND211029P001200002021-10-22 2:49PM EDT120.0026.6023.7025.50+14.65+122.59%31419112.99%
BYND211029P001250002021-10-22 1:13PM EDT125.0031.1928.7030.40+14.62+88.23%2614124.81%
BYND211029P001300002021-10-22 9:51AM EDT130.0038.2533.0536.60+15.98+71.76%129156.64%
BYND211029P001350002021-10-22 3:59PM EDT135.0039.1738.2040.20+11.77+42.96%74050.00%
BYND211029P001400002021-10-22 9:35AM EDT140.0047.9742.9046.25+17.12+55.49%215166.80%
BYND211029P001450002021-10-12 9:58AM EDT145.0041.2247.6551.600.00-11182.81%
BYND211029P001500002021-10-05 11:56AM EDT150.0047.8353.8556.600.00--1232.32%
BYND211029P001550002021-10-21 1:02PM EDT155.0046.5057.9561.250.00-11203.32%