Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.31-0.19 (-2.24%)
At close: 04:00PM EDT
7.75 -0.56 (-6.74%)
Pre-market: 06:32AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240322C000045002024-03-15 2:59PM EDT4.503.900.000.000.00--00.00%
BYND240322C000060002024-03-06 11:42AM EDT6.002.300.000.000.00-1500.00%
BYND240322C000065002024-03-18 1:24PM EDT6.501.460.000.000.00-200.00%
BYND240322C000070002024-03-18 3:27PM EDT7.001.250.000.000.00-3100.00%
BYND240322C000075002024-03-18 1:40PM EDT7.500.740.000.000.00-2400.00%
BYND240322C000080002024-03-18 3:42PM EDT8.000.520.000.000.00-82200.00%
BYND240322C000085002024-03-18 3:58PM EDT8.500.390.000.000.00-1,50406.25%
BYND240322C000090002024-03-18 3:57PM EDT9.000.280.000.000.00-664025.00%
BYND240322C000095002024-03-18 3:59PM EDT9.500.200.000.000.00-577050.00%
BYND240322C000100002024-03-18 3:59PM EDT10.000.170.000.000.00-619050.00%
BYND240322C000105002024-03-18 3:55PM EDT10.500.140.000.000.00-451050.00%
BYND240322C000110002024-03-18 3:25PM EDT11.000.120.000.000.00-857050.00%
BYND240322C000115002024-03-18 3:59PM EDT11.500.120.000.000.00-592050.00%
BYND240322C000120002024-03-18 3:59PM EDT12.000.100.000.000.00-340050.00%
BYND240322C000125002024-03-18 3:58PM EDT12.500.090.000.000.00-372050.00%
BYND240322C000130002024-03-18 3:45PM EDT13.000.080.000.000.00-110050.00%
BYND240322C000135002024-03-18 10:45AM EDT13.500.090.000.000.00-28050.00%
BYND240322C000140002024-03-18 12:28PM EDT14.000.050.000.000.00-352050.00%
BYND240322C000145002024-03-18 11:00AM EDT14.500.040.000.000.00-65050.00%
BYND240322C000150002024-03-18 3:55PM EDT15.000.020.000.000.00-107050.00%
BYND240322C000155002024-03-18 3:12PM EDT15.500.030.000.000.00-15050.00%
BYND240322C000160002024-03-18 10:27AM EDT16.000.040.000.000.00-226050.00%
BYND240322C000165002024-03-14 1:31PM EDT16.500.100.000.000.00--050.00%
BYND240322C000170002024-03-18 2:34PM EDT17.000.020.000.000.00-571050.00%
BYND240322C000175002024-03-14 9:52AM EDT17.500.150.000.000.00--050.00%
BYND240322C000180002024-03-18 9:34AM EDT18.000.030.000.000.00-100050.00%
BYND240322C000185002024-03-14 11:26AM EDT18.500.100.000.000.00--050.00%
BYND240322C000190002024-03-18 1:10PM EDT19.000.030.000.000.00-19050.00%
BYND240322C000195002024-03-13 3:27PM EDT19.500.170.000.000.00--050.00%
BYND240322C000200002024-03-18 9:40AM EDT20.000.030.000.000.00-30050.00%
BYND240322C000210002024-02-28 10:31AM EDT21.000.800.000.000.00--050.00%
BYND240322C000230002024-03-14 10:14AM EDT23.000.020.000.000.00-10050.00%
BYND240322C000250002024-03-13 3:45PM EDT25.000.070.000.000.00--050.00%
BYND240322C000270002024-03-15 3:16PM EDT27.000.130.000.000.00--050.00%
BYND240322C000280002024-03-14 12:05PM EDT28.000.040.000.000.00--050.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240322P000025002024-03-04 2:03PM EDT2.500.030.000.000.00-1050.00%
BYND240322P000030002024-03-01 4:38PM EDT3.000.030.000.000.00-2050.00%
BYND240322P000035002024-03-14 1:15PM EDT3.500.040.000.000.00-30100.00%
BYND240322P000040002024-03-15 3:13PM EDT4.000.010.000.000.00-500050.00%
BYND240322P000045002024-03-18 9:42AM EDT4.500.010.000.000.00-39050.00%
BYND240322P000050002024-03-13 10:06AM EDT5.000.010.000.000.00-1050.00%
BYND240322P000055002024-03-15 3:15PM EDT5.500.010.000.000.00-51050.00%
BYND240322P000060002024-03-15 3:42PM EDT6.000.020.000.000.00-143050.00%
BYND240322P000065002024-03-18 3:39PM EDT6.500.010.000.000.00-861050.00%
BYND240322P000070002024-03-18 3:39PM EDT7.000.050.000.000.00-696050.00%
BYND240322P000075002024-03-18 3:59PM EDT7.500.140.000.000.00-1,884025.00%
BYND240322P000080002024-03-18 3:38PM EDT8.000.370.000.000.00-1,387012.50%
BYND240322P000085002024-03-18 3:10PM EDT8.500.680.000.000.00-31900.00%
BYND240322P000090002024-03-18 3:28PM EDT9.001.080.000.000.00-8700.00%
BYND240322P000095002024-03-18 12:54PM EDT9.501.590.000.000.00-1900.00%
BYND240322P000100002024-03-18 3:42PM EDT10.002.020.000.000.00-5000.00%
BYND240322P000105002024-03-18 2:59PM EDT10.502.420.000.000.00-4500.00%
BYND240322P000110002024-03-18 3:36PM EDT11.002.980.000.000.00-17200.00%
BYND240322P000115002024-03-18 3:50PM EDT11.503.450.000.000.00-3100.00%
BYND240322P000120002024-03-15 3:11PM EDT12.003.970.000.000.00-700.00%
BYND240322P000125002024-03-15 10:46AM EDT12.504.610.000.000.00-100.00%
BYND240322P000130002024-03-15 3:32PM EDT13.004.750.000.000.00--00.00%
BYND240322P000150002024-03-18 3:28PM EDT15.006.856.557.800.00-880545.31%
BYND240322P000200002024-03-18 10:18AM EDT20.0011.9511.6011.850.00-900400.00%