Australia markets close in 7 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.76-2.82 (-4.24%)
At close: 04:00PM EST
63.80 +0.04 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121C000050002021-11-22 3:47PM EST5.0070.9562.8064.300.00-605,475.00%
BYND220121C000075002021-11-22 3:27PM EST7.5068.4060.6061.850.00--03,278.91%
BYND220121C000100002021-12-01 1:35PM EST10.0059.6054.7055.550.00-2001,567.97%
BYND220121C000125002021-11-23 11:34AM EST12.5062.2054.5055.300.00--01,914.84%
BYND220121C000150002022-01-05 3:19PM EST15.0043.9548.1549.900.00-30850.78%
BYND220121C000175002021-12-30 11:30AM EST17.5049.5045.7047.550.00-18809.38%
BYND220121C000200002022-01-05 9:46AM EST20.0044.0043.3545.000.00--1748.44%
BYND220121C000225002022-01-11 1:01PM EST22.5046.4541.1542.550.00-215728.52%
BYND220121C000250002021-12-08 2:48PM EST25.0050.4542.3545.100.00-8601,277.73%
BYND220121C000300002021-11-11 10:40AM EST30.0049.3034.1036.150.00-1113675.39%
BYND220121C000350002022-01-04 11:34AM EST35.0026.0528.2529.950.00-28398.44%
BYND220121C000400002022-01-18 10:19AM EST40.0023.6523.6524.35-2.35-9.04%334300.00%
BYND220121C000450002022-01-04 11:07AM EST45.0016.1018.6519.900.00-225278.52%
BYND220121C000500002022-01-18 3:47PM EST50.0013.8513.7014.35-2.46-15.08%10194178.52%
BYND220121C000550002022-01-18 12:25PM EST55.009.508.309.30-1.34-12.36%279582.42%
BYND220121C000570002022-01-14 11:00AM EST57.008.856.058.350.00-517113.97%
BYND220121C000580002022-01-18 10:17AM EST58.007.095.856.50-0.51-6.71%249599.41%
BYND220121C000590002022-01-14 10:06AM EST59.009.025.105.500.00-14095.70%
BYND220121C000600002022-01-18 12:06PM EST60.004.604.304.55-1.39-23.21%5033389.84%
BYND220121C000610002022-01-18 3:31PM EST61.003.753.553.80-2.25-37.50%1453288.67%
BYND220121C000620002022-01-18 3:43PM EST62.002.952.873.05-1.75-37.23%6924486.04%
BYND220121C000630002022-01-18 3:58PM EST63.002.352.282.44-2.00-45.98%9185485.35%
BYND220121C000640002022-01-18 3:54PM EST64.001.901.851.91-2.00-51.28%20321186.52%
BYND220121C000650002022-01-18 3:59PM EST65.001.401.361.46-1.90-57.58%70096584.57%
BYND220121C000660002022-01-18 3:53PM EST66.001.111.061.13-1.69-60.36%43854386.13%
BYND220121C000670002022-01-18 3:59PM EST67.000.810.800.87-1.47-64.47%97245587.30%
BYND220121C000680002022-01-18 3:58PM EST68.000.630.610.76-1.29-67.19%27868191.50%
BYND220121C000685002022-01-18 3:22PM EST68.500.620.530.63-1.11-64.16%9810191.02%
BYND220121C000690002022-01-18 3:59PM EST69.000.510.470.53-1.03-66.88%23358991.41%
BYND220121C000700002022-01-18 3:57PM EST70.000.390.380.41-0.91-70.00%1,3256,80994.14%
BYND220121C000710002022-01-18 3:57PM EST71.000.300.300.33-0.77-71.96%11171396.88%
BYND220121C000720002022-01-18 3:54PM EST72.000.260.250.27-0.66-71.74%248635100.39%
BYND220121C000730002022-01-18 3:39PM EST73.000.220.200.24-0.54-71.05%133649104.30%
BYND220121C000740002022-01-18 3:57PM EST74.000.190.180.20-0.47-71.21%317515108.20%
BYND220121C000750002022-01-18 3:57PM EST75.000.170.150.18-0.41-70.69%1,4667,093112.11%
BYND220121C000760002022-01-18 3:53PM EST76.000.150.130.15-0.37-71.15%123905115.23%
BYND220121C000770002022-01-18 3:15PM EST77.000.140.120.15-0.29-67.44%43684121.09%
BYND220121C000780002022-01-18 12:39PM EST78.000.130.100.13-0.27-67.50%1101,087123.83%
BYND220121C000790002022-01-18 2:58PM EST79.000.110.090.11-0.26-70.27%85220126.95%
BYND220121C000800002022-01-18 3:56PM EST80.000.090.080.11-0.25-73.53%7878,543132.03%
BYND220121C000850002022-01-18 3:41PM EST85.000.060.060.07-0.16-72.73%2933,102150.78%
BYND220121C000900002022-01-18 3:11PM EST90.000.050.040.05-0.13-72.22%1408,020167.19%
BYND220121C000950002022-01-18 3:27PM EST95.000.030.030.04-0.08-72.73%1301,936182.81%
BYND220121C001000002022-01-18 3:55PM EST100.000.020.020.03-0.10-83.33%26110,859195.31%
BYND220121C001050002022-01-18 3:27PM EST105.000.030.010.03-0.06-66.67%851,221209.38%
BYND220121C001100002022-01-18 10:58AM EST110.000.030.000.02-0.03-50.00%10011,867209.38%
BYND220121C001150002022-01-18 2:32PM EST115.000.010.010.02-0.06-85.71%232,939234.38%
BYND220121C001200002022-01-18 11:11AM EST120.000.020.000.03-0.03-60.00%1086,615250.00%
BYND220121C001250002022-01-18 3:24PM EST125.000.020.000.03-0.03-60.00%1063,313262.50%
BYND220121C001300002022-01-18 9:30AM EST130.000.030.000.01-0.01-25.00%11,929250.00%
BYND220121C001350002022-01-18 10:17AM EST135.000.010.000.01-0.02-66.67%71,878262.50%
BYND220121C001400002022-01-14 2:05PM EST140.000.030.000.010.00-981,521275.00%
BYND220121C001450002022-01-14 12:26PM EST145.000.020.000.010.00-262,159287.50%
BYND220121C001500002022-01-14 3:25PM EST150.000.020.000.030.00-943,014325.00%
BYND220121C001550002022-01-14 1:38PM EST155.000.020.000.050.00-961,651351.56%
BYND220121C001600002022-01-14 11:09AM EST160.000.030.000.030.00-1261,456343.75%
BYND220121C001650002022-01-14 1:55PM EST165.000.010.000.010.00-1544325.00%
BYND220121C001700002022-01-13 3:00PM EST170.000.030.000.010.00-1201,387337.50%
BYND220121C001750002022-01-14 12:26PM EST175.000.010.000.010.00-11,532337.50%
BYND220121C001800002022-01-18 11:11AM EST180.000.020.000.010.00-11,019350.00%
BYND220121C001850002021-12-31 3:01PM EST185.000.010.000.010.00-10335362.50%
BYND220121C001900002022-01-13 3:24PM EST190.000.020.000.050.00-20955418.75%
BYND220121C001950002021-12-27 1:14PM EST195.000.010.000.050.00-11,030428.13%
BYND220121C002000002022-01-14 2:02PM EST200.000.010.000.010.00-17,222387.50%
BYND220121C002050002022-01-10 3:32PM EST205.000.020.000.050.00-5248443.75%
BYND220121C002100002022-01-13 3:25PM EST210.000.020.000.050.00-31,102453.13%
BYND220121C002150002021-12-01 10:02AM EST215.000.100.000.050.00-1250459.38%
BYND220121C002200002022-01-13 2:27PM EST220.000.010.000.010.00-1686412.50%
BYND220121C002250002022-01-06 12:18PM EST225.000.010.000.050.00-1309475.00%
BYND220121C002300002021-12-17 2:06PM EST230.000.010.000.050.00-204,645481.25%
BYND220121C002350002021-12-17 9:31AM EST235.000.030.000.050.00-2271490.63%
BYND220121C002400002021-12-15 12:54PM EST240.000.030.000.090.00-1389525.00%
BYND220121C002450002021-12-01 2:13PM EST245.000.020.000.090.00-7152531.25%
BYND220121C002500002022-01-06 12:21PM EST250.000.010.000.010.00-31,425450.00%
BYND220121C002550002021-12-16 9:48AM EST255.000.010.000.090.00-4316543.75%
BYND220121C002600002022-01-03 1:18PM EST260.000.040.000.050.00-1525521.88%
BYND220121C002650002021-12-14 3:59PM EST265.000.010.000.090.00-3220556.25%
BYND220121C002700002022-01-06 11:29AM EST270.000.010.000.010.00-204,176475.00%
BYND220121C002750002021-12-21 9:34AM EST275.000.010.000.050.00-138537.50%
BYND220121C002800002021-12-02 10:32AM EST280.000.010.000.090.00-10379575.00%
BYND220121C002850002021-10-20 11:54AM EST285.000.060.000.150.00-2135610.94%
BYND220121C002900002022-01-05 9:53AM EST290.000.090.000.030.00-5229531.25%
BYND220121C002950002021-11-18 10:08AM EST295.000.030.000.230.00-1341650.00%
BYND220121C003000002022-01-13 12:33PM EST300.000.010.000.010.00-21,720500.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220121P000075002021-11-30 3:58PM EST7.500.040.000.070.00--0943.75%
BYND220121P000100002021-12-28 3:44PM EST10.000.010.000.010.00-6471675.00%
BYND220121P000125002022-01-03 11:31AM EST12.500.010.000.020.00-3085625.00%
BYND220121P000150002022-01-05 3:20PM EST15.000.020.000.010.00-491,081525.00%
BYND220121P000175002022-01-11 10:36AM EST17.500.010.000.030.00-50623525.00%
BYND220121P000200002022-01-11 2:22PM EST20.000.010.000.020.00-822,628450.00%
BYND220121P000225002022-01-18 12:41PM EST22.500.010.000.030.00-50889425.00%
BYND220121P000250002022-01-13 1:54PM EST25.000.010.000.020.00-563,527368.75%
BYND220121P000300002022-01-18 2:50PM EST30.000.010.010.03-0.01-50.00%2702,163321.88%
BYND220121P000350002022-01-18 12:42PM EST35.000.020.010.04-0.01-33.33%121,178268.75%
BYND220121P000400002022-01-18 3:26PM EST40.000.030.030.040.00-3393,284221.88%
BYND220121P000450002022-01-18 3:26PM EST45.000.040.040.05-0.02-33.33%3508,068176.56%
BYND220121P000500002022-01-18 3:37PM EST50.000.070.050.07-0.03-30.00%4265,066134.38%
BYND220121P000550002022-01-18 3:43PM EST55.000.160.140.18-0.04-20.00%1922,719107.03%
BYND220121P000570002022-01-18 3:59PM EST57.000.280.260.32-0.01-3.45%891,255100.59%
BYND220121P000580002022-01-18 3:50PM EST58.000.350.330.41+0.01+2.94%2741,28895.90%
BYND220121P000590002022-01-18 2:52PM EST59.000.430.470.53-0.04-8.51%11935092.97%
BYND220121P000600002022-01-18 3:59PM EST60.000.680.640.68+0.10+17.24%8,0914,16889.55%
BYND220121P000610002022-01-18 3:47PM EST61.000.940.860.94+0.22+30.56%28254187.89%
BYND220121P000620002022-01-18 3:59PM EST62.001.201.121.24+0.28+30.43%38751785.06%
BYND220121P000630002022-01-18 3:49PM EST63.001.561.481.65+0.45+40.54%4531,99083.79%
BYND220121P000640002022-01-18 3:56PM EST64.002.072.012.14+0.54+35.29%4061,00684.57%
BYND220121P000650002022-01-18 3:47PM EST65.002.702.592.74+0.90+50.00%4875,73785.25%
BYND220121P000660002022-01-18 3:41PM EST66.003.403.203.40+1.14+50.44%9273784.47%
BYND220121P000670002022-01-18 2:00PM EST67.003.803.954.20+1.02+36.69%17835087.30%
BYND220121P000680002022-01-18 3:05PM EST68.004.614.705.00+1.03+28.77%1539887.21%
BYND220121P000685002022-01-18 3:04PM EST68.504.955.155.45+1.20+32.00%3336689.84%
BYND220121P000690002022-01-18 3:47PM EST69.005.875.555.85+1.72+41.45%5745788.77%
BYND220121P000700002022-01-18 3:49PM EST70.006.426.456.75+1.32+25.88%923,42391.41%
BYND220121P000710002022-01-18 11:11AM EST71.007.657.407.70+1.55+25.41%2717696.48%
BYND220121P000720002022-01-18 3:47PM EST72.008.508.358.65+2.15+33.86%46193100.39%
BYND220121P000730002022-01-18 12:13PM EST73.009.289.309.60+1.73+22.91%17106103.13%
BYND220121P000740002022-01-18 1:05PM EST74.0010.189.9011.50+1.61+18.79%243135.35%
BYND220121P000750002022-01-18 2:05PM EST75.0011.0811.1011.55+0.38+3.55%497,48898.83%
BYND220121P000760002022-01-14 1:31PM EST76.0011.8511.0513.500.00-92891.41%
BYND220121P000770002022-01-18 9:52AM EST77.0013.5912.5014.05+0.79+6.17%32596.88%
BYND220121P000780002022-01-18 12:06AM EST78.0012.8513.4515.050.00-11587.50%
BYND220121P000790002022-01-18 12:06AM EST79.0013.9014.4015.950.00--13197.07%
BYND220121P000800002022-01-18 3:19PM EST80.0016.1016.2016.50+1.12+7.48%356,683135.16%
BYND220121P000850002022-01-18 3:02PM EST85.0020.6021.0521.45+5.30+34.64%293,179118.75%
BYND220121P000900002022-01-18 12:48PM EST90.0025.8826.1026.60+1.79+7.43%2046,925189.84%
BYND220121P000950002022-01-18 3:34PM EST95.0031.1031.1531.45+2.82+9.97%144,354196.09%
BYND220121P001000002022-01-18 3:46PM EST100.0036.4036.1036.45+1.48+4.24%2810,211203.13%
BYND220121P001050002022-01-18 1:09PM EST105.0041.2040.7041.55+0.37+0.91%133,005303.71%
BYND220121P001100002022-01-18 3:42PM EST110.0046.3245.7546.45+0.54+1.18%1312,865305.08%
BYND220121P001150002022-01-18 2:07PM EST115.0050.6551.1051.55+0.53+1.06%273,475285.16%
BYND220121P001200002022-01-18 1:10PM EST120.0056.1356.0056.40+2.62+4.90%89,238329.69%
BYND220121P001250002022-01-18 12:34PM EST125.0060.4360.9061.40+2.83+4.91%23,207346.88%
BYND220121P001300002022-01-18 2:33PM EST130.0065.9365.9066.45+0.83+1.27%101,991377.73%
BYND220121P001350002022-01-18 9:41AM EST135.0071.3571.1071.40+2.14+3.09%11,261281.25%
BYND220121P001400002022-01-18 3:08PM EST140.0075.6576.0576.40+0.65+0.87%1316393.36%
BYND220121P001450002022-01-18 11:36AM EST145.0081.7080.9081.45+1.60+2.00%1961423.44%
BYND220121P001500002022-01-13 2:40PM EST150.0077.4585.7086.650.00-1922484.38%
BYND220121P001550002022-01-18 9:51AM EST155.0091.2390.9591.45+3.93+4.50%1277450.78%
BYND220121P001600002022-01-18 9:54AM EST160.0096.1096.1096.45+8.60+9.83%2553375.00%
BYND220121P001650002022-01-14 10:24AM EST165.0097.84100.10102.100.00-1098597.27%
BYND220121P001700002022-01-18 9:51AM EST170.00106.25105.95106.45+3.38+3.29%1168487.89%
BYND220121P001750002021-12-29 9:52AM EST175.00110.16109.95112.200.00-143637.11%
BYND220121P001800002021-11-23 2:58PM EST180.00105.15111.30113.000.00-11020.00%
BYND220121P001850002021-12-21 10:09AM EST185.00118.00120.30121.800.00-572602.73%
BYND220121P001900002021-12-27 1:48PM EST190.00123.90124.95127.400.00-1556698.83%
BYND220121P001950002022-01-14 10:56AM EST195.00129.32130.30131.950.00-113650.39%
BYND220121P002000002022-01-14 10:56AM EST200.00134.30135.60136.600.00-15,858594.53%
BYND220121P002050002021-12-28 10:54AM EST205.00137.38140.00142.150.00-193701.56%
BYND220121P002100002021-11-24 10:06AM EST210.00135.50141.25142.500.00-1510.00%
BYND220121P002150002022-01-18 11:15AM EST215.00151.20151.00151.60+5.55+3.81%1707501.56%
BYND220121P002200002022-01-07 9:33AM EST220.00152.30154.95157.100.00-69725.00%
BYND220121P002250002021-11-10 7:00AM EST225.0084.15156.85163.400.00-133877.15%
BYND220121P002300002021-11-10 7:00AM EST230.0087.30161.95169.150.00-383948.63%
BYND220121P002350002021-11-05 12:20PM EST235.00135.45169.95171.250.00-122456.25%
BYND220121P002400002021-12-16 9:58AM EST240.00172.10171.95175.200.00-170.00%
BYND220121P002450002021-11-02 11:19AM EST245.00146.15180.05181.250.00-125468.75%
BYND220121P002500002021-12-09 3:07PM EST250.00180.00180.80182.700.00-210.00%
BYND220121P002550002021-11-10 7:00AM EST255.00126.55188.80194.200.00-136660.94%
BYND220121P002600002021-11-10 7:00AM EST260.00137.25191.65199.000.00-568994.73%
BYND220121P002650002021-11-10 7:00AM EST265.00142.00196.40203.850.00-147991.21%
BYND220121P002700002021-12-16 10:16AM EST270.00203.02201.65205.200.00-100.00%
BYND220121P002750002021-11-10 7:00AM EST275.00131.44206.45213.850.00-361,008.20%
BYND220121P002800002022-01-13 3:19PM EST280.00206.70214.90217.350.00-63862.50%
BYND220121P002850002021-10-21 12:45PM EST285.00176.90206.75212.500.00-160.00%
BYND220121P002900002021-11-10 7:00AM EST290.00149.22221.10229.050.00-2371,048.73%
BYND220121P002950002021-11-10 7:00AM EST295.00175.15226.40233.800.00-191,035.74%
BYND220121P003000002022-01-05 12:51PM EST300.00239.10234.95237.200.00-50869.92%