Australia markets close in 2 hours 43 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.32-0.27 (-1.85%)
At close: 04:00PM EST
14.25 -0.07 (-0.49%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221202C000090002022-11-28 3:43PM EST9.003.355.105.450.00-151625.00%
BYND221202C000095002022-12-01 9:38AM EST9.505.304.755.00+2.25+73.77%5247468.75%
BYND221202C000100002022-12-01 3:37PM EST10.004.404.254.45+1.00+29.41%153371.88%
BYND221202C000105002022-11-29 10:47AM EST10.502.253.603.950.00-30453.13%
BYND221202C000110002022-11-22 2:03PM EST11.001.673.053.500.00-40439.06%
BYND221202C000115002022-12-01 1:21PM EST11.502.822.702.97-0.17-5.69%435218.75%
BYND221202C000120002022-12-01 12:02PM EST12.002.312.132.54+0.33+16.67%511181.25%
BYND221202C000125002022-12-01 12:55PM EST12.501.671.691.95+0.17+11.33%7112550.00%
BYND221202C000130002022-12-01 3:52PM EST13.001.471.221.61-0.02-1.34%120468175.78%
BYND221202C000135002022-12-01 3:59PM EST13.500.920.791.16-0.13-12.38%220752155.47%
BYND221202C000140002022-12-01 3:57PM EST14.000.590.430.59-0.11-15.71%4111,559110.16%
BYND221202C000145002022-12-01 3:59PM EST14.500.250.190.31-0.17-40.48%464989110.16%
BYND221202C000150002022-12-01 3:57PM EST15.000.100.100.13-0.17-62.96%6,3905,871116.41%
BYND221202C000155002022-12-01 3:54PM EST15.500.070.030.06-0.07-50.00%4,7951,510118.75%
BYND221202C000160002022-12-01 3:55PM EST16.000.030.010.03-0.05-62.50%4,422449128.13%
BYND221202C000165002022-12-01 3:59PM EST16.500.010.000.02-0.04-80.00%262615137.50%
BYND221202C000170002022-12-01 3:59PM EST17.000.010.000.01-0.03-75.00%91433143.75%
BYND221202C000175002022-12-01 3:52PM EST17.500.020.000.050.00-202258212.50%
BYND221202C000180002022-12-01 9:37AM EST18.000.050.000.10+0.03+150.00%2776268.75%
BYND221202C000185002022-11-25 9:30AM EST18.500.030.000.050.00-10372259.38%
BYND221202C000190002022-11-30 3:26PM EST19.000.050.000.050.00-3988281.25%
BYND221202C000195002022-11-25 9:52AM EST19.500.020.000.050.00-2428300.00%
BYND221202C000200002022-11-30 3:44PM EST20.000.020.000.050.00-14,337321.88%
BYND221202C000205002022-11-16 3:37PM EST20.500.110.000.280.00-449473.44%
BYND221202C000210002022-11-21 9:57AM EST21.000.050.000.050.00-318359.38%
BYND221202C000220002022-11-30 2:46PM EST22.000.090.000.750.00-19696.09%
BYND221202C000225002022-11-18 3:30PM EST22.500.020.000.750.00-639719.53%
BYND221202C000230002022-11-29 3:54PM EST23.000.010.000.030.00-539396.88%
BYND221202C000240002022-11-18 12:20PM EST24.000.030.000.050.00-610459.38%
BYND221202C000250002022-11-30 3:42PM EST25.000.010.000.010.00-553400.00%
BYND221202C000300002022-11-23 10:23AM EST30.000.020.000.010.00-2542512.50%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221202P000025002022-11-16 12:31PM EST2.500.010.000.750.00-1881,3892,706.25%
BYND221202P000050002022-11-21 3:46PM EST5.000.010.000.010.00-14775.00%
BYND221202P000055002022-11-22 1:13PM EST5.500.020.000.010.00--7700.00%
BYND221202P000065002022-11-22 10:15AM EST6.500.120.000.010.00--2600.00%
BYND221202P000075002022-11-29 1:03PM EST7.500.010.000.010.00-36809500.00%
BYND221202P000080002022-11-28 9:30AM EST8.000.060.000.010.00-115450.00%
BYND221202P000085002022-11-28 10:03AM EST8.500.020.000.010.00-29297400.00%
BYND221202P000090002022-12-01 10:54AM EST9.000.010.000.010.00-2266362.50%
BYND221202P000095002022-12-01 10:40AM EST9.500.010.000.010.00-21,336325.00%
BYND221202P000100002022-12-01 12:41PM EST10.000.010.000.010.00-304,390287.50%
BYND221202P000105002022-12-01 2:21PM EST10.500.010.000.04-0.01-50.00%202996306.25%
BYND221202P000110002022-12-01 11:59AM EST11.000.010.000.04-0.01-50.00%39461268.75%
BYND221202P000115002022-12-01 3:58PM EST11.500.010.000.02-0.05-83.33%41638206.25%
BYND221202P000120002022-12-01 3:39PM EST12.000.010.010.04-0.02-66.67%261,071198.44%
BYND221202P000125002022-12-01 3:59PM EST12.500.020.020.05-0.03-60.00%120329171.88%
BYND221202P000130002022-12-01 3:30PM EST13.000.050.040.08-0.04-44.44%151472153.13%
BYND221202P000135002022-12-01 3:13PM EST13.500.120.080.14-0.08-40.00%149179134.38%
BYND221202P000140002022-12-01 3:48PM EST14.000.220.190.24-0.11-33.33%146556118.75%
BYND221202P000145002022-12-01 3:40PM EST14.500.490.420.56-0.39-44.32%25264130.47%
BYND221202P000150002022-12-01 11:37AM EST15.000.700.750.93-0.35-33.33%143149135.16%
BYND221202P000155002022-12-01 12:41PM EST15.501.421.171.62-0.74-34.26%3140205.47%
BYND221202P000160002022-12-01 2:48PM EST16.001.801.652.08-0.62-25.62%4506234.38%
BYND221202P000165002022-11-30 1:40PM EST16.503.502.022.650.00-36257.03%
BYND221202P000170002022-12-01 9:42AM EST17.002.202.532.92-1.02-31.68%16210.94%
BYND221202P000175002022-11-30 12:31PM EST17.505.052.973.450.00-125218.75%
BYND221202P000180002022-11-29 9:34AM EST18.005.563.603.950.00-141310.94%
BYND221202P000185002022-11-28 3:03PM EST18.506.304.104.450.00-123337.50%
BYND221202P000190002022-11-30 2:50PM EST19.005.424.605.000.00-232384.38%
BYND221202P000195002022-11-25 12:59PM EST19.506.955.055.450.00-11364.06%
BYND221202P000200002022-12-01 1:11PM EST20.005.885.605.75-0.32-5.16%344,209385.94%
BYND221202P000205002022-12-01 3:18PM EST20.506.226.106.45-1.62-20.66%24434.38%
BYND221202P000210002022-12-01 9:30AM EST21.006.256.606.95-2.24-26.38%12456.25%
BYND221202P000215002022-11-25 11:14AM EST21.508.867.107.500.00-11501.56%
BYND221202P000220002022-11-29 3:14PM EST22.009.387.508.100.00-10521.88%
BYND221202P000240002022-12-01 3:44PM EST24.009.649.459.95-1.71-15.07%15443.75%
BYND221202P000250002022-11-28 3:52PM EST25.0012.7910.6010.900.00-210575.00%
BYND221202P000260002022-11-25 9:52AM EST26.0013.5711.5511.950.00-11606.25%
BYND221202P000300002022-12-01 12:06PM EST30.0015.8015.6015.95-1.50-8.67%14753.13%