Australia markets open in 6 hours 37 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.81+0.23 (+3.03%)
At close: 04:00PM EST
7.98 +0.17 (+2.18%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301C000035002024-02-22 11:00AM EST3.503.604.205.250.00-103679.69%
BYND240301C000040002024-02-13 11:13AM EST4.002.773.153.850.00-40306.25%
BYND240301C000050002024-02-22 12:01PM EST5.002.802.703.15+0.26+10.24%31281.25%
BYND240301C000055002024-02-23 3:30PM EST5.502.232.212.92+0.62+38.51%28131304.69%
BYND240301C000060002024-02-23 3:42PM EST6.001.811.642.00+0.11+6.47%111772106.25%
BYND240301C000065002024-02-23 2:55PM EST6.501.391.381.48+0.07+5.30%111520148.44%
BYND240301C000070002024-02-23 3:58PM EST7.001.081.051.10+0.09+9.09%215426154.30%
BYND240301C000075002024-02-23 3:58PM EST7.500.800.780.85+0.08+11.11%467711166.02%
BYND240301C000080002024-02-23 3:59PM EST8.000.580.570.60+0.04+7.41%1,0044,655167.58%
BYND240301C000085002024-02-23 3:59PM EST8.500.420.400.46+0.03+7.69%1,044531173.83%
BYND240301C000090002024-02-23 3:59PM EST9.000.300.280.31+0.02+7.14%4201,189173.44%
BYND240301C000095002024-02-23 3:51PM EST9.500.200.190.23-0.01-4.76%127308177.34%
BYND240301C000100002024-02-23 3:59PM EST10.000.130.140.15-0.03-18.75%2,3712,022178.91%
BYND240301C000105002024-02-23 3:51PM EST10.500.110.090.11-0.02-15.38%526430181.25%
BYND240301C000110002024-02-23 2:00PM EST11.000.070.060.08-0.02-22.22%72250182.81%
BYND240301C000115002024-02-23 3:39PM EST11.500.060.040.06+0.01+20.00%5487185.94%
BYND240301C000120002024-02-23 2:31PM EST12.000.050.030.050.00-371,067193.75%
BYND240301C000125002024-02-22 1:56PM EST12.500.050.010.050.00-2096196.88%
BYND240301C000130002024-02-22 12:29PM EST13.000.040.001.280.00-6785465.63%
BYND240301C000150002024-02-22 3:26PM EST15.000.150.000.61+0.13+650.00%283417.19%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240301P000025002024-02-14 3:36PM EST2.500.020.001.270.00-881,096.88%
BYND240301P000030002024-02-20 11:24AM EST3.000.010.000.010.00-631,363312.50%
BYND240301P000035002024-02-23 2:55PM EST3.500.010.000.02-0.01-50.00%1042287.50%
BYND240301P000040002024-02-23 3:44PM EST4.000.020.020.03-0.01-33.33%384612281.25%
BYND240301P000045002024-02-23 3:10PM EST4.500.030.030.05-0.03-50.00%192,221259.38%
BYND240301P000050002024-02-23 3:58PM EST5.000.070.050.10-0.03-30.00%76803250.00%
BYND240301P000055002024-02-23 3:53PM EST5.500.110.110.13-0.03-21.43%55981235.94%
BYND240301P000060002024-02-23 3:59PM EST6.000.200.200.22-0.05-20.00%3491,379232.81%
BYND240301P000065002024-02-23 3:55PM EST6.500.340.320.35-0.08-19.05%2523,363228.52%
BYND240301P000070002024-02-23 3:59PM EST7.000.530.520.55-0.14-20.90%4891,855233.59%
BYND240301P000075002024-02-23 3:54PM EST7.500.760.760.81-0.12-13.64%396112239.06%
BYND240301P000080002024-02-23 3:08PM EST8.001.151.041.11-0.07-5.74%384,054242.58%
BYND240301P000085002024-02-23 3:07PM EST8.501.471.391.47-0.16-9.82%3167252.73%
BYND240301P000090002024-02-23 12:23PM EST9.001.881.781.93-0.19-9.18%3547272.66%
BYND240301P000095002024-02-23 1:00PM EST9.502.342.192.27-0.10-4.10%3018273.44%
BYND240301P000100002024-02-23 3:59PM EST10.002.722.442.72-0.10-3.55%1,8341,109260.16%
BYND240301P000105002024-02-23 10:32AM EST10.503.483.053.20-0.27-7.20%17299.22%
BYND240301P000110002024-02-23 1:42PM EST11.003.603.403.65-0.85-19.10%210291.80%
BYND240301P000115002024-02-23 3:41PM EST11.504.154.004.15-0.70-14.43%212329.69%
BYND240301P000120002024-02-08 2:41PM EST12.006.084.504.650.00-13349.61%
BYND240301P000125002024-02-23 3:12PM EST12.505.104.955.10-0.76-12.97%105351.56%
BYND240301P000130002024-02-23 3:07PM EST13.005.605.355.90-0.75-11.81%4110402.34%
BYND240301P000140002024-02-16 12:40PM EST14.007.336.456.600.00-22400.78%
BYND240301P000150002024-02-23 3:29PM EST15.007.606.757.60-0.13-1.68%1143456.25%