Australia markets open in 3 hours 19 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.95-0.32 (-1.94%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230331C000100002023-02-14 3:05PM EDT10.005.456.706.950.00--0500.00%
BYND230331C000120002023-03-10 12:37PM EDT12.005.583.753.950.00--10.00%
BYND230331C000130002023-03-24 2:44PM EDT13.003.142.772.950.00-6000.00%
BYND230331C000140002023-03-24 3:36PM EDT14.002.301.781.960.00-122453.13%
BYND230331C000145002023-03-27 11:57AM EDT14.501.131.371.52-0.83-42.35%104167.19%
BYND230331C000150002023-03-27 12:46PM EDT15.000.880.991.16-0.77-46.67%6911,02961.33%
BYND230331C000155002023-03-27 3:07PM EDT15.500.720.730.83-0.44-37.93%22827371.09%
BYND230331C000160002023-03-27 3:24PM EDT16.000.540.470.58-0.31-36.47%93853873.44%
BYND230331C000165002023-03-27 3:26PM EDT16.500.380.350.38-0.21-35.59%1,18919978.91%
BYND230331C000170002023-03-27 3:18PM EDT17.000.270.240.27-0.18-40.00%1,0921,64284.38%
BYND230331C000175002023-03-27 3:00PM EDT17.500.180.160.18-0.16-47.06%4324,44887.50%
BYND230331C000180002023-03-27 3:02PM EDT18.000.100.100.13-0.15-60.00%3041,00990.63%
BYND230331C000185002023-03-27 3:10PM EDT18.500.080.070.10-0.12-60.00%1771,17896.09%
BYND230331C000190002023-03-27 2:36PM EDT19.000.070.050.07-0.06-46.15%8937399.61%
BYND230331C000195002023-03-27 1:30PM EDT19.500.040.040.06-0.09-69.23%234455106.25%
BYND230331C000200002023-03-27 3:25PM EDT20.000.040.030.04-0.04-50.00%134254109.38%
BYND230331C000205002023-03-24 12:23PM EDT20.500.130.000.130.00-432133.59%
BYND230331C000210002023-03-27 2:55PM EDT21.000.030.010.03-0.02-40.00%1,056330115.63%
BYND230331C000215002023-03-27 1:22PM EDT21.500.010.010.04-0.07-87.50%10956128.13%
BYND230331C000220002023-03-27 3:21PM EDT22.000.030.000.030.00-99137126.56%
BYND230331C000225002023-03-27 9:32AM EDT22.500.020.000.08-0.06-75.00%2048156.25%
BYND230331C000230002023-03-24 11:35AM EDT23.000.010.000.14-0.04-80.00%1020181.25%
BYND230331C000235002023-03-14 1:37PM EDT23.500.010.000.13-0.17-94.44%101,013187.50%
BYND230331C000240002023-03-27 9:45AM EDT24.000.010.000.16-0.01-50.00%1089202.34%
BYND230331C000245002023-03-09 3:55PM EDT24.500.120.000.200.00-45219.53%
BYND230331C000250002023-03-27 1:18PM EDT25.000.040.000.030.00-6349168.75%
BYND230331C000260002023-03-23 3:52PM EDT26.000.170.000.010.00-12156.25%
BYND230331C000270002023-03-17 10:40AM EDT27.000.030.000.190.00-27254.69%
BYND230331C000280002023-03-21 1:01PM EDT28.000.080.000.170.00-12262.50%
BYND230331C000300002023-03-20 11:22AM EDT30.000.020.000.010.00-586196.88%
BYND230331C000330002023-02-27 12:46PM EDT33.000.160.000.180.00--5323.44%
BYND230331C000350002023-03-10 12:11PM EDT35.000.030.000.010.00-163237.50%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230331P000050002023-03-17 1:18PM EDT5.000.050.000.010.00-29375.00%
BYND230331P000080002023-03-22 3:18PM EDT8.000.010.000.010.00-130225.00%
BYND230331P000090002023-03-13 3:40PM EDT9.000.050.000.010.00-146193.75%
BYND230331P000100002023-03-21 11:43AM EDT10.000.040.000.170.00-1140250.00%
BYND230331P000110002023-03-27 10:05AM EDT11.000.030.000.050.00-272162.50%
BYND230331P000115002023-03-27 11:09AM EDT11.500.010.000.01-0.05-83.33%13188118.75%
BYND230331P000120002023-03-27 12:03PM EDT12.000.030.010.03-0.01-25.00%4364125.00%
BYND230331P000125002023-03-27 1:10PM EDT12.500.050.020.05-0.01-16.67%3001,638121.88%
BYND230331P000130002023-03-27 3:14PM EDT13.000.060.040.06-0.03-33.33%112216113.28%
BYND230331P000135002023-03-27 3:06PM EDT13.500.090.070.09-0.02-18.18%6531,824107.81%
BYND230331P000140002023-03-27 3:14PM EDT14.000.120.120.14-0.06-33.33%360606103.91%
BYND230331P000145002023-03-27 3:08PM EDT14.500.220.210.24-0.07-24.14%363441103.52%
BYND230331P000150002023-03-27 3:08PM EDT15.000.370.340.38-0.07-15.91%578519102.73%
BYND230331P000155002023-03-27 3:05PM EDT15.500.570.520.62-0.03-5.00%252173105.86%
BYND230331P000160002023-03-27 2:53PM EDT16.000.850.790.90+0.01+1.19%8153,346110.35%
BYND230331P000165002023-03-27 3:25PM EDT16.501.131.131.18+0.02+1.80%1,270174112.89%
BYND230331P000170002023-03-27 3:18PM EDT17.001.511.501.56+0.03+2.03%496168118.95%
BYND230331P000175002023-03-27 3:00PM EDT17.501.921.921.98+0.08+4.35%169153127.34%
BYND230331P000180002023-03-27 2:58PM EDT18.002.382.362.43+0.12+5.31%122952136.33%
BYND230331P000185002023-03-27 3:10PM EDT18.502.882.812.89+0.14+5.11%3719144.53%
BYND230331P000190002023-03-27 12:19PM EDT19.003.753.303.40+0.50+15.38%46204159.38%
BYND230331P000195002023-03-27 12:12PM EDT19.504.353.753.85-0.26-5.64%306163.28%
BYND230331P000200002023-03-27 3:25PM EDT20.004.304.254.35+0.15+3.61%82125176.56%
BYND230331P000205002023-03-24 9:30AM EDT20.505.924.704.900.00-12188.67%
BYND230331P000210002023-03-27 2:55PM EDT21.005.305.255.35-0.03-0.56%18018200.78%
BYND230331P000215002023-03-27 11:58AM EDT21.506.265.755.85+0.65+11.59%2753211.72%
BYND230331P000220002023-03-27 3:21PM EDT22.006.306.256.35-0.70-10.00%4019222.66%
BYND230331P000225002023-03-15 2:50PM EDT22.506.406.706.850.00-24226.56%
BYND230331P000230002023-03-24 2:13PM EDT23.007.107.207.350.00-11236.72%
BYND230331P000240002023-03-27 1:18PM EDT24.008.658.208.30+0.75+9.49%262248.44%
BYND230331P000250002023-03-27 3:07PM EDT25.009.409.209.35+0.28+3.07%1863273.44%
BYND230331P000290002023-03-24 12:12PM EDT29.0012.7713.1513.350.00-26326.56%
BYND230331P000300002023-03-27 11:00AM EDT30.0014.5014.2014.30+0.60+4.32%315339.84%
BYND230331P000350002023-03-23 1:57PM EDT35.0019.8519.2019.350.00-7071407.81%
BYND230331P000400002023-03-27 3:07PM EDT40.0024.3524.1524.35+0.29+1.21%14135446.88%