Australia markets open in 3 hours 13 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.66+1.72 (+7.18%)
At close: 04:00PM EDT
25.64 -0.02 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220708C000170002022-06-28 3:14PM EDT17.007.107.859.000.00-20280.47%
BYND220708C000180002022-07-01 3:55PM EDT18.007.706.857.95+1.88+32.30%56238.67%
BYND220708C000190002022-06-28 3:26PM EDT19.005.305.857.150.00-1005246.88%
BYND220708C000195002022-06-28 3:16PM EDT19.504.705.556.450.00-40196.09%
BYND220708C000200002022-07-01 2:05PM EDT20.005.374.905.95+1.10+25.76%512182.42%
BYND220708C000205002022-06-27 3:21PM EDT20.504.354.405.500.00-67177.73%
BYND220708C000210002022-07-01 3:57PM EDT21.004.754.254.70+1.68+54.72%443796.88%
BYND220708C000215002022-06-27 10:30AM EDT21.503.153.554.550.00--4157.81%
BYND220708C000220002022-07-01 12:52PM EDT22.003.113.203.90+0.64+25.91%2030121.48%
BYND220708C000225002022-06-28 12:58PM EDT22.502.412.753.400.00-22108.98%
BYND220708C000230002022-07-01 1:45PM EDT23.002.852.342.99+1.22+74.85%431108.20%
BYND220708C000235002022-07-01 3:41PM EDT23.502.352.282.58+0.97+70.29%424287.11%
BYND220708C000240002022-07-01 3:42PM EDT24.001.981.902.19+0.68+52.31%965786.72%
BYND220708C000245002022-07-01 3:55PM EDT24.501.821.561.81+0.82+82.00%7416285.35%
BYND220708C000250002022-07-01 3:59PM EDT25.001.421.171.51+0.55+63.22%5491,08282.42%
BYND220708C000255002022-07-01 3:58PM EDT25.501.341.081.25+0.54+67.50%729490.72%
BYND220708C000260002022-07-01 3:59PM EDT26.000.950.841.05+0.37+63.79%30739891.80%
BYND220708C000265002022-07-01 3:49PM EDT26.500.780.710.85+0.28+56.00%1234994.63%
BYND220708C000270002022-07-01 3:59PM EDT27.000.650.570.70+0.30+85.71%32122796.58%
BYND220708C000275002022-07-01 3:58PM EDT27.500.480.460.57+0.08+20.00%1278498.44%
BYND220708C000280002022-07-01 3:57PM EDT28.000.440.350.49+0.10+29.41%176319100.59%
BYND220708C000285002022-07-01 3:55PM EDT28.500.340.280.40+0.06+21.43%20278102.34%
BYND220708C000290002022-07-01 3:56PM EDT29.000.240.240.27+0.01+4.35%112213101.56%
BYND220708C000295002022-07-01 3:52PM EDT29.500.230.180.29+0.03+15.00%2432107.81%
BYND220708C000300002022-07-01 3:59PM EDT30.000.200.140.20+0.04+25.00%372419105.86%
BYND220708C000305002022-07-01 1:41PM EDT30.500.150.110.23-0.01-6.25%6100113.67%
BYND220708C000310002022-07-01 3:47PM EDT31.000.100.100.14-0.09-47.37%240299111.33%
BYND220708C000315002022-07-01 3:22PM EDT31.500.110.080.15-0.01-8.33%143117.19%
BYND220708C000320002022-07-01 2:56PM EDT32.000.090.050.13-0.03-25.00%223161117.19%
BYND220708C000325002022-06-28 11:10AM EDT32.500.140.030.160.00-3130125.00%
BYND220708C000330002022-07-01 2:34PM EDT33.000.080.030.08-0.07-46.67%24102117.97%
BYND220708C000335002022-06-27 9:54AM EDT33.500.090.020.130.00--2131.25%
BYND220708C000340002022-07-01 1:49PM EDT34.000.060.000.140.00-2118135.16%
BYND220708C000350002022-06-28 9:38AM EDT35.000.100.000.110.00-1072139.84%
BYND220708C000360002022-07-01 12:20PM EDT36.000.050.010.090.00-341147.66%
BYND220708C000370002022-07-01 3:21PM EDT37.000.030.010.10-0.01-25.00%2192160.16%
BYND220708C000380002022-06-30 10:41AM EDT38.000.040.010.090.00-1097167.19%
BYND220708C000390002022-06-29 3:57PM EDT39.000.040.000.140.00-2128185.16%
BYND220708C000400002022-07-01 3:47PM EDT40.000.030.020.07-0.01-25.00%20271181.25%
BYND220708C000450002022-07-01 12:07PM EDT45.000.010.000.13-0.01-50.00%8027232.03%
BYND220708C000500002022-07-01 3:49PM EDT50.000.020.000.02+0.01+100.00%20346212.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220708P000050002022-06-27 1:30PM EDT5.000.010.000.020.00-10565537.50%
BYND220708P000100002022-06-29 10:30AM EDT10.000.010.000.020.00-134312.50%
BYND220708P000140002022-06-30 10:49AM EDT14.000.010.000.030.00-2806218.75%
BYND220708P000150002022-07-01 9:30AM EDT15.000.040.000.02+0.01+33.33%1250187.50%
BYND220708P000160002022-07-01 3:24PM EDT16.000.010.000.05-0.05-83.33%45117187.50%
BYND220708P000165002022-07-01 3:59PM EDT16.500.030.000.03-0.03-50.00%2318165.63%
BYND220708P000170002022-07-01 3:58PM EDT17.000.030.010.07-0.13-81.25%116260178.13%
BYND220708P000175002022-07-01 3:57PM EDT17.500.040.020.18-0.06-60.00%11497197.66%
BYND220708P000180002022-07-01 1:00PM EDT18.000.070.030.11-0.05-41.67%368219173.44%
BYND220708P000185002022-07-01 3:19PM EDT18.500.080.050.08-0.10-55.56%1225159.38%
BYND220708P000190002022-07-01 3:21PM EDT19.000.090.060.12-0.16-64.00%184348158.59%
BYND220708P000195002022-07-01 2:25PM EDT19.500.120.080.24-0.13-52.00%11494167.58%
BYND220708P000200002022-07-01 3:50PM EDT20.000.130.110.21-0.22-62.86%53652155.08%
BYND220708P000205002022-07-01 3:46PM EDT20.500.170.130.19-0.20-54.05%16274142.97%
BYND220708P000210002022-07-01 3:33PM EDT21.000.210.180.23-0.26-55.32%50181140.23%
BYND220708P000215002022-07-01 3:59PM EDT21.500.250.230.27-0.44-63.77%1121135.94%
BYND220708P000220002022-07-01 3:53PM EDT22.000.290.270.33-0.40-57.97%331466130.86%
BYND220708P000225002022-07-01 3:51PM EDT22.500.400.360.41-0.62-60.78%8048129.10%
BYND220708P000230002022-07-01 3:53PM EDT23.000.470.440.50-0.67-58.77%18157125.39%
BYND220708P000235002022-07-01 2:38PM EDT23.500.660.550.65-0.51-43.59%3854124.61%
BYND220708P000240002022-07-01 3:53PM EDT24.000.750.710.83-0.91-54.82%79151125.39%
BYND220708P000245002022-07-01 3:59PM EDT24.500.940.851.05-1.03-52.28%5630124.61%
BYND220708P000250002022-07-01 3:59PM EDT25.001.201.061.24-1.08-47.37%216366123.24%
BYND220708P000255002022-07-01 3:58PM EDT25.501.351.331.53-1.21-47.27%7231126.37%
BYND220708P000260002022-07-01 3:57PM EDT26.001.651.581.81-1.45-46.77%29188125.98%
BYND220708P000265002022-07-01 2:10PM EDT26.502.331.912.39-0.92-28.31%49139.45%
BYND220708P000270002022-07-01 9:45AM EDT27.003.202.252.53-0.65-16.88%2448133.01%
BYND220708P000275002022-07-01 3:49PM EDT27.502.802.623.20-1.05-27.27%224149.02%
BYND220708P000280002022-07-01 3:11PM EDT28.003.353.003.35-0.10-2.90%5446141.02%
BYND220708P000285002022-07-01 2:20PM EDT28.503.753.203.75-1.54-29.11%1315133.79%
BYND220708P000290002022-07-01 2:51PM EDT29.004.203.754.60+0.05+1.20%88164.65%
BYND220708P000295002022-07-01 10:04AM EDT29.505.474.305.00-0.32-5.53%21173.05%
BYND220708P000300002022-07-01 3:17PM EDT30.005.124.605.30-1.36-20.99%1811162.70%
BYND220708P000310002022-06-09 2:49PM EDT31.008.805.456.500.00-23184.18%
BYND220708P000320002022-06-28 10:36AM EDT32.007.356.457.500.00-22201.95%
BYND220708P000330002022-07-01 10:39AM EDT33.009.107.408.40-1.55-14.55%11209.18%
BYND220708P000340002022-06-10 10:17AM EDT34.0012.118.409.500.00-11230.86%
BYND220708P000350002022-07-01 1:09PM EDT35.0010.439.3510.35+1.63+18.52%21232.03%
BYND220708P000360002022-07-01 10:09AM EDT36.0011.6510.3511.50+11.65-100256.06%
BYND220708P000370002022-07-01 10:56AM EDT37.0013.0611.4012.45-0.10-0.76%125269.34%
BYND220708P000380002022-06-24 10:52AM EDT38.0012.1012.3513.500.00-55282.03%
BYND220708P000390002022-06-03 11:53AM EDT39.0014.2513.3514.450.00-11290.43%
BYND220708P000400002022-07-01 1:27PM EDT40.0015.1214.3515.50-1.35-8.20%15305.86%
BYND220708P000450002022-07-01 2:55PM EDT45.0019.9719.3520.45-0.54-2.63%33353.91%
BYND220708P000500002022-07-01 9:36AM EDT50.0026.1824.3025.45+26.18-10393.75%