Australia markets close in 3 hours 48 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.49+0.89 (+1.44%)
At close: 04:00PM EST
62.00 -0.49 (-0.78%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000500002022-01-24 1:06PM EST50.008.5512.6013.60-9.20-51.83%1611180.08%
BYND220128C000520002022-01-24 11:23AM EST52.006.4010.7011.40-2.70-29.67%102152.34%
BYND220128C000530002022-01-24 3:07PM EST53.008.689.7010.35-1.17-11.88%122138.67%
BYND220128C000540002022-01-24 3:49PM EST54.008.959.109.60+2.25+33.58%555149.61%
BYND220128C000550002022-01-24 3:49PM EST55.008.008.158.70+0.15+1.91%8119141.60%
BYND220128C000560002022-01-24 2:38PM EST56.005.697.357.75-1.81-24.13%926135.74%
BYND220128C000570002022-01-24 1:50PM EST57.004.956.406.95-0.91-15.53%1025128.91%
BYND220128C000580002022-01-24 3:55PM EST58.005.805.856.30+0.10+1.75%4939133.89%
BYND220128C000590002022-01-24 3:26PM EST59.005.255.155.45+0.50+10.53%13521128.71%
BYND220128C000600002022-01-24 3:59PM EST60.004.604.504.80+0.70+17.95%32665127.34%
BYND220128C000610002022-01-24 3:31PM EST61.003.853.954.10+0.50+14.93%21275125.20%
BYND220128C000620002022-01-24 3:51PM EST62.003.333.303.55+0.48+16.84%300114122.17%
BYND220128C000630002022-01-24 3:57PM EST63.002.882.823.00+0.48+20.00%364156120.61%
BYND220128C000640002022-01-24 3:52PM EST64.002.512.422.65+0.51+25.50%145235122.56%
BYND220128C000650002022-01-24 3:59PM EST65.002.062.012.15+0.34+19.77%517380119.48%
BYND220128C000660002022-01-24 3:54PM EST66.001.671.641.81+0.27+19.29%584450118.46%
BYND220128C000670002022-01-24 3:55PM EST67.001.381.351.61+0.18+15.00%353343120.31%
BYND220128C000680002022-01-24 3:57PM EST68.001.121.101.24+0.12+12.00%204401117.48%
BYND220128C000685002022-01-24 3:57PM EST68.501.030.991.13+0.13+14.44%6866117.48%
BYND220128C000690002022-01-24 3:55PM EST69.000.880.911.10+0.06+7.32%170121119.73%
BYND220128C000700002022-01-24 3:49PM EST70.000.750.750.85+0.06+8.70%882825118.46%
BYND220128C000710002022-01-24 3:59PM EST71.000.680.620.77+0.10+17.24%65157121.19%
BYND220128C000720002022-01-24 3:58PM EST72.000.540.530.64+0.02+3.85%54256122.56%
BYND220128C000730002022-01-24 3:59PM EST73.000.440.430.47+0.02+4.76%128291120.70%
BYND220128C000740002022-01-24 3:57PM EST74.000.350.370.46-0.09-20.45%43212125.29%
BYND220128C000750002022-01-24 3:58PM EST75.000.310.310.35-0.05-13.89%917848124.81%
BYND220128C000760002022-01-24 2:51PM EST76.000.200.250.29-0.08-28.57%2178125.39%
BYND220128C000770002022-01-24 3:56PM EST77.000.210.210.25-0.03-12.50%62226127.15%
BYND220128C000780002022-01-24 3:53PM EST78.000.190.090.22-0.03-13.64%34118123.05%
BYND220128C000790002022-01-24 10:00AM EST79.000.150.090.21-0.40-72.73%17149127.73%
BYND220128C000800002022-01-24 2:46PM EST80.000.080.070.19-0.10-55.56%695606129.69%
BYND220128C000810002022-01-24 2:09PM EST81.000.100.060.26-0.09-47.37%31144139.84%
BYND220128C000820002022-01-21 1:40PM EST82.000.100.040.44-0.07-41.18%138157.03%
BYND220128C000830002022-01-24 2:41PM EST83.000.060.080.24-0.09-60.00%2545150.39%
BYND220128C000840002022-01-24 2:58PM EST84.000.050.050.20-0.11-68.75%9182148.83%
BYND220128C000850002022-01-24 2:16PM EST85.000.040.040.16-0.11-73.33%109266148.05%
BYND220128C000860002022-01-24 11:22AM EST86.000.040.030.33-0.07-63.64%3582168.75%
BYND220128C000870002022-01-24 3:24PM EST87.000.040.040.17-0.07-63.64%27724158.59%
BYND220128C000900002022-01-24 2:52PM EST90.000.020.020.05-0.05-71.43%47269147.66%
BYND220128C000950002022-01-24 9:39AM EST95.000.040.020.04-0.05-55.56%1690162.50%
BYND220128C001000002022-01-24 1:56PM EST100.000.030.010.06-0.04-57.14%64275182.81%
BYND220128C001050002022-01-24 10:31AM EST105.000.010.000.03-0.02-66.67%29140181.25%
BYND220128C001100002022-01-24 12:36PM EST110.000.010.000.02-0.02-66.67%14541187.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000400002022-01-24 3:59PM EST40.000.130.110.14+0.05+62.50%1,132304223.05%
BYND220128P000450002022-01-24 2:55PM EST45.000.360.200.54+0.18+100.00%298503213.28%
BYND220128P000500002022-01-24 3:59PM EST50.000.430.330.44+0.09+26.47%1,021700158.59%
BYND220128P000510002022-01-24 3:59PM EST51.000.470.460.53+0.11+30.56%23641158.20%
BYND220128P000520002022-01-24 3:00PM EST52.000.780.530.60+0.34+77.27%108110152.73%
BYND220128P000530002022-01-24 2:50PM EST53.001.000.630.72+0.48+92.31%5895149.41%
BYND220128P000540002022-01-24 3:10PM EST54.000.900.740.84+0.20+28.57%8985145.12%
BYND220128P000550002022-01-24 3:48PM EST55.001.000.870.99+0.20+25.00%1,038202141.31%
BYND220128P000560002022-01-24 3:32PM EST56.001.201.041.16+0.18+17.65%13652137.89%
BYND220128P000570002022-01-24 3:56PM EST57.001.401.241.41+0.24+20.69%89690135.84%
BYND220128P000580002022-01-24 3:22PM EST58.001.881.461.59+0.38+25.33%503205131.15%
BYND220128P000590002022-01-24 3:54PM EST59.002.051.731.99+0.30+17.14%158130130.86%
BYND220128P000600002022-01-24 3:58PM EST60.002.152.082.18-0.04-1.83%734544126.12%
BYND220128P000610002022-01-24 2:45PM EST61.002.632.412.67+0.09+3.54%115153125.39%
BYND220128P000620002022-01-24 3:48PM EST62.003.052.773.05-0.05-1.61%136223121.19%
BYND220128P000630002022-01-24 3:32PM EST63.003.803.303.65+0.20+5.56%61116122.75%
BYND220128P000640002022-01-24 3:57PM EST64.004.103.854.10+0.05+1.23%66103119.82%
BYND220128P000650002022-01-24 3:51PM EST65.004.874.454.75+0.22+4.73%96501119.92%
BYND220128P000660002022-01-24 2:42PM EST66.007.205.055.45+1.80+33.33%1394119.14%
BYND220128P000670002022-01-24 3:15PM EST67.006.985.656.15+0.68+10.79%44219116.41%
BYND220128P000680002022-01-24 2:56PM EST68.008.556.556.90+2.43+39.71%858119.63%
BYND220128P000685002022-01-24 3:30PM EST68.508.056.957.35+0.79+10.88%2419121.29%
BYND220128P000690002022-01-24 3:41PM EST69.007.827.407.65-0.18-2.25%3983120.22%
BYND220128P000700002022-01-24 3:51PM EST70.008.808.208.70+0.07+0.80%3873125.98%
BYND220128P000710002022-01-24 2:15PM EST71.0010.558.409.50+0.55+5.50%848104.69%
BYND220128P000720002022-01-24 1:46PM EST72.0012.859.9010.65+2.15+20.09%558133.79%
BYND220128P000730002022-01-21 2:46PM EST73.0010.8510.7511.350.00-132127.34%
BYND220128P000740002022-01-21 2:33PM EST74.0011.9511.0513.500.00-517150.00%
BYND220128P000750002022-01-24 11:14AM EST75.0019.1911.7014.75+6.34+49.34%237154.39%
BYND220128P000760002022-01-24 10:56AM EST76.0019.3613.1015.40+4.96+34.44%127163.48%
BYND220128P000770002022-01-24 2:35PM EST77.0016.8014.5015.55+1.38+8.95%2614154.10%
BYND220128P000780002022-01-24 10:58AM EST78.0020.9714.9517.35+5.07+31.89%311170.51%
BYND220128P000790002022-01-24 1:57PM EST79.0018.7016.0518.40+3.14+20.18%415182.81%
BYND220128P000800002022-01-21 3:25PM EST80.0018.2016.7519.450.00-539179.88%
BYND220128P000810002022-01-13 2:47PM EST81.0010.6517.7520.200.00-1317175.49%
BYND220128P000820002022-01-07 3:30PM EST82.0025.6018.3021.45+10.81+73.09%13171.68%
BYND220128P000830002022-01-24 11:00AM EST83.0026.0519.4022.50+6.25+31.57%111184.96%
BYND220128P000840002022-01-21 11:06AM EST84.0022.2720.5523.550.00-12200.20%
BYND220128P000850002022-01-24 2:54PM EST85.0024.5521.5523.90-0.75-2.96%225169.14%
BYND220128P000860002022-01-20 12:10PM EST86.0020.3523.0525.200.00-117218.36%
BYND220128P000870002022-01-11 11:21AM EST87.0018.8523.0526.100.00-516147.66%
BYND220128P000900002022-01-21 2:52PM EST90.0027.5026.5029.300.00-1124217.19%
BYND220128P000950002022-01-24 3:18PM EST95.0033.7731.0034.45+0.68+2.06%1117215.63%
BYND220128P001000002022-01-20 10:44AM EST100.0034.1336.1539.000.00-14197.66%
BYND220128P001100002022-01-21 3:47PM EST110.0047.8746.5049.350.00-121306.64%