Australia markets close in 3 hours 9 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.40-0.03 (-0.47%)
At close: 04:00PM EDT
6.45 +0.05 (+0.78%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240419C000010002024-04-03 3:14PM EDT1.006.405.305.550.00-15001,875.00%
BYND240419C000030002024-03-06 11:51AM EDT3.005.244.204.650.00-6002,709.38%
BYND240419C000040002024-03-26 12:07PM EDT4.004.302.202.550.00-1500821.88%
BYND240419C000045002024-03-26 3:59PM EDT4.503.701.712.030.00-30634.38%
BYND240419C000050002024-04-17 10:37AM EDT5.001.621.231.530.00-20490.63%
BYND240419C000055002024-04-11 10:08AM EDT5.501.480.741.040.00-20368.75%
BYND240419C000060002024-04-18 3:44PM EDT6.000.410.390.47+0.01+2.50%71357118.75%
BYND240419C000065002024-04-18 3:32PM EDT6.500.080.070.11-0.05-38.46%13886499.22%
BYND240419C000070002024-04-18 3:47PM EDT7.000.020.010.03-0.02-50.00%605,435131.25%
BYND240419C000075002024-04-18 2:56PM EDT7.500.030.000.02+0.01+50.00%141,508175.00%
BYND240419C000080002024-04-18 11:01AM EDT8.000.020.000.01+0.01+100.00%154,594200.00%
BYND240419C000085002024-04-18 12:36PM EDT8.500.010.000.01-0.01-50.00%10462250.00%
BYND240419C000090002024-04-17 11:36AM EDT9.000.020.000.010.00-552,928287.50%
BYND240419C000095002024-04-15 3:42PM EDT9.500.020.000.020.00-13526362.50%
BYND240419C000100002024-04-18 11:55AM EDT10.000.010.000.010.00-211,205362.50%
BYND240419C000105002024-04-12 2:18PM EDT10.500.080.000.010.00-5168393.75%
BYND240419C000110002024-04-12 1:03PM EDT11.000.010.000.010.00-242,582425.00%
BYND240419C000115002024-03-28 1:06PM EDT11.500.130.000.010.00-1233450.00%
BYND240419C000120002024-04-16 3:33PM EDT12.000.010.000.010.00-45,236487.50%
BYND240419C000125002024-03-27 12:42PM EDT12.500.080.000.010.00-200212525.00%
BYND240419C000130002024-04-12 10:12AM EDT13.000.010.000.010.00-22,041550.00%
BYND240419C000135002024-04-11 10:17AM EDT13.500.140.000.010.00-13575.00%
BYND240419C000140002024-04-18 10:55AM EDT14.000.010.000.010.00-22,712575.00%
BYND240419C000150002024-04-17 9:55AM EDT15.000.010.000.010.00-434,033625.00%
BYND240419C000160002024-04-15 11:03AM EDT16.000.020.000.010.00-62,837675.00%
BYND240419C000170002024-04-18 12:36PM EDT17.000.010.000.01-0.02-66.67%101,627700.00%
BYND240419C000180002024-04-10 12:45PM EDT18.000.020.000.010.00-1504750.00%
BYND240419C000190002024-04-03 2:53PM EDT19.000.010.000.010.00-2287775.00%
BYND240419C000200002024-04-05 1:51PM EDT20.000.010.000.010.00-23,644800.00%
BYND240419C000210002024-04-18 2:53PM EDT21.000.010.000.01-0.02-66.67%12,114850.00%
BYND240419C000220002024-03-22 12:42PM EDT22.000.020.000.010.00-177850.00%
BYND240419C000230002024-02-29 3:46PM EDT23.000.270.000.250.00-2141,375.00%
BYND240419C000240002024-03-15 2:43PM EDT24.000.080.000.250.00-3121,406.25%
BYND240419C000250002024-04-15 2:24PM EDT25.000.010.000.010.00-401,813950.00%
BYND240419C000260002024-03-01 10:59AM EDT26.000.230.000.250.00-171,465.63%
BYND240419C000270002024-02-28 2:04PM EDT27.000.190.000.250.00-121,3071,493.75%
BYND240419C000280002024-02-28 4:13PM EDT28.000.100.000.250.00--11,521.88%
BYND240419C000300002024-04-05 10:54AM EDT30.000.020.000.010.00-1042,0711,050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240419P000010002024-03-26 1:29PM EDT1.000.010.000.050.00-1411,875.00%
BYND240419P000020002024-04-15 12:50PM EDT2.000.010.000.010.00-151,518950.00%
BYND240419P000030002024-04-01 9:46AM EDT3.000.010.000.010.00-5817625.00%
BYND240419P000040002024-04-18 3:47PM EDT4.000.010.000.01-0.02-66.67%17,160400.00%
BYND240419P000045002024-04-15 12:37PM EDT4.500.010.000.030.00-30261375.00%
BYND240419P000050002024-04-17 3:50PM EDT5.000.010.000.020.00-312,550256.25%
BYND240419P000055002024-04-16 12:07PM EDT5.500.020.000.010.00-14528150.00%
BYND240419P000060002024-04-18 3:59PM EDT6.000.020.010.02-0.02-50.00%1499,19796.88%
BYND240419P000065002024-04-18 3:42PM EDT6.500.200.180.220.00-3912,056107.81%
BYND240419P000070002024-04-18 3:54PM EDT7.000.650.570.72-0.04-5.80%43911,394165.63%
BYND240419P000075002024-04-18 3:39PM EDT7.501.141.001.16+0.07+6.54%6819265.63%
BYND240419P000080002024-04-18 3:58PM EDT8.001.661.601.730.00-1245,408340.63%
BYND240419P000085002024-04-18 10:16AM EDT8.502.301.992.24+0.14+6.48%181293.75%
BYND240419P000090002024-04-18 2:55PM EDT9.002.752.512.67+0.15+5.77%221,272468.75%
BYND240419P000095002024-04-16 10:27AM EDT9.502.982.963.200.00-644568.75%
BYND240419P000100002024-04-18 1:06PM EDT10.003.633.553.70-0.03-0.82%58,136462.50%
BYND240419P000105002024-04-17 11:14AM EDT10.504.003.954.200.00-132668.75%
BYND240419P000110002024-04-18 3:32PM EDT11.004.664.554.65+0.04+0.87%21,872200.00%
BYND240419P000115002024-04-02 3:06PM EDT11.504.004.955.250.00--1200.00%
BYND240419P000120002024-04-18 2:50PM EDT12.005.655.555.75-0.02-0.35%271,993687.50%
BYND240419P000125002024-04-12 12:58PM EDT12.506.755.956.250.00-11200.00%
BYND240419P000130002024-04-17 10:12AM EDT13.006.456.456.750.00-2041200.00%
BYND240419P000135002024-04-09 11:47AM EDT13.506.207.057.250.00-67781.25%
BYND240419P000140002024-04-18 10:28AM EDT14.007.847.557.75+0.38+5.09%883812.50%
BYND240419P000150002024-04-18 1:17PM EDT15.008.678.558.75+0.22+2.60%1394862.50%
BYND240419P000160002024-04-16 2:56PM EDT16.009.509.459.650.00-1759912.50%
BYND240419P000170002024-04-18 1:50PM EDT17.0010.7010.4510.75+0.05+0.47%1961400.00%
BYND240419P000180002024-04-12 2:51PM EDT18.0011.4211.5511.750.00-3221,000.00%
BYND240419P000190002024-03-15 12:07PM EDT19.0011.5012.2512.600.00-100134400.00%
BYND240419P000200002024-04-18 10:47AM EDT20.0013.5613.4513.75+0.11+0.82%4276400.00%
BYND240419P000220002024-04-18 10:07AM EDT22.0015.8115.5515.75+0.21+1.35%1961,150.00%
BYND240419P000230002024-02-26 1:02PM EDT23.0016.7514.7515.200.00-1310.00%
BYND240419P000250002024-04-18 9:49AM EDT25.0018.7018.4518.75+0.20+1.08%70341400.00%
BYND240419P000270002024-04-12 9:50AM EDT27.0020.2520.4520.750.00-137400.00%
BYND240419P000280002024-02-29 10:33AM EDT28.0019.3019.8020.200.00--00.00%
BYND240419P000300002024-04-18 11:20AM EDT30.0023.6023.5523.75+0.12+0.51%71251,362.50%