Australia markets open in 9 hours 59 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.06-0.32 (-1.17%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220708C000170002022-06-28 3:14PM EDT17.007.1010.1010.700.00-20392.97%
BYND220708C000180002022-07-01 3:55PM EDT18.007.708.959.500.00-51296.09%
BYND220708C000190002022-06-28 3:26PM EDT19.005.307.958.350.00-1000231.25%
BYND220708C000195002022-06-28 3:16PM EDT19.504.707.357.950.00-40217.19%
BYND220708C000200002022-07-01 2:05PM EDT20.005.376.557.700.00-50190.63%
BYND220708C000205002022-07-05 12:17PM EDT20.506.706.506.900.00-10208.59%
BYND220708C000210002022-07-05 12:17PM EDT21.006.255.806.350.00-120128.13%
BYND220708C000215002022-07-05 3:48PM EDT21.505.845.406.000.00-1212179.69%
BYND220708C000220002022-07-05 3:48PM EDT22.005.414.805.550.00-121157.81%
BYND220708C000225002022-07-05 10:01AM EDT22.503.804.505.050.00-10170.31%
BYND220708C000230002022-07-05 3:46PM EDT23.004.453.904.550.00-313143.75%
BYND220708C000235002022-07-05 3:46PM EDT23.503.952.943.950.00-900171.88%
BYND220708C000240002022-07-05 3:46PM EDT24.003.402.983.650.00-4061132.42%
BYND220708C000245002022-07-05 3:30PM EDT24.503.102.562.990.00-78102109.96%
BYND220708C000250002022-07-06 9:37AM EDT25.002.472.182.75+0.01+0.41%4846122.66%
BYND220708C000255002022-07-06 9:44AM EDT25.501.991.792.48-0.26-11.56%297125.98%
BYND220708C000260002022-07-06 9:42AM EDT26.001.501.511.77-0.22-12.79%8754106.84%
BYND220708C000265002022-07-06 9:38AM EDT26.501.371.171.65-0.01-0.72%6115114.45%
BYND220708C000270002022-07-06 9:38AM EDT27.001.110.941.25-0.07-5.93%20654108.98%
BYND220708C000275002022-07-06 9:38AM EDT27.500.780.770.98-0.17-17.89%35319109.57%
BYND220708C000280002022-07-06 9:44AM EDT28.000.630.570.71-0.24-27.59%73657104.88%
BYND220708C000285002022-07-06 9:44AM EDT28.500.500.500.59-0.16-24.24%190434111.72%
BYND220708C000290002022-07-06 9:41AM EDT29.000.440.360.47-0.03-6.38%22608111.52%
BYND220708C000295002022-07-06 9:38AM EDT29.500.280.280.37-0.12-30.00%23315113.28%
BYND220708C000300002022-07-06 9:44AM EDT30.000.230.230.29-0.05-17.86%1571,839116.21%
BYND220708C000305002022-07-05 3:16PM EDT30.500.290.160.280.00-56129121.09%
BYND220708C000310002022-07-06 9:40AM EDT31.000.140.130.20-0.05-26.32%2477121.09%
BYND220708C000315002022-07-05 3:44PM EDT31.500.170.110.170.00-3537125.39%
BYND220708C000320002022-07-06 9:43AM EDT32.000.120.100.14-0.01-7.69%16406129.69%
BYND220708C000325002022-07-05 3:08PM EDT32.500.080.070.12-0.04-33.33%4092131.25%
BYND220708C000330002022-07-05 3:24PM EDT33.000.110.070.100.00-351428136.72%
BYND220708C000335002022-07-05 3:05PM EDT33.500.080.070.080.00-13140.63%
BYND220708C000340002022-07-06 9:36AM EDT34.000.060.060.07-0.02-25.00%144144.53%
BYND220708C000350002022-07-06 9:45AM EDT35.000.040.040.08-0.02-33.33%59469156.25%
BYND220708C000360002022-07-05 3:26PM EDT36.000.070.040.070.00-10698167.19%
BYND220708C000370002022-07-05 3:58PM EDT37.000.040.030.050.00-4105171.88%
BYND220708C000380002022-07-05 3:25PM EDT38.000.050.020.070.00-503403185.94%
BYND220708C000390002022-07-05 3:41PM EDT39.000.040.020.080.00-94132201.56%
BYND220708C000400002022-07-05 2:08PM EDT40.000.020.020.040.00-91345196.88%
BYND220708C000450002022-07-05 3:38PM EDT45.000.020.000.050.00-138231240.63%
BYND220708C000500002022-07-05 1:38PM EDT50.000.010.000.050.00-53363281.25%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220708P000050002022-06-27 1:30PM EDT5.000.010.000.020.00-10565712.50%
BYND220708P000100002022-06-29 10:30AM EDT10.000.010.000.020.00-134425.00%
BYND220708P000140002022-06-30 10:49AM EDT14.000.010.000.020.00-2806287.50%
BYND220708P000150002022-07-05 11:54AM EDT15.000.020.000.030.00-56271275.00%
BYND220708P000160002022-07-05 11:20AM EDT16.000.010.000.030.00-11109246.88%
BYND220708P000165002022-07-01 3:59PM EDT16.500.030.000.030.00-2340234.38%
BYND220708P000170002022-07-05 12:42PM EDT17.000.010.010.030.00-47388231.25%
BYND220708P000175002022-07-05 1:16PM EDT17.500.020.010.030.00-52185215.63%
BYND220708P000180002022-07-05 3:31PM EDT18.000.040.010.020.00-33572196.88%
BYND220708P000185002022-07-05 11:40AM EDT18.500.030.000.020.00-46249175.00%
BYND220708P000190002022-07-06 9:40AM EDT19.000.020.010.02-0.01-33.33%21543171.88%
BYND220708P000195002022-07-05 3:59PM EDT19.500.030.010.030.00-67521168.75%
BYND220708P000200002022-07-05 3:48PM EDT20.000.030.020.040.00-7951,420167.19%
BYND220708P000205002022-07-05 2:14PM EDT20.500.050.020.040.00-102279154.69%
BYND220708P000210002022-07-05 3:46PM EDT21.000.050.030.050.00-109205150.00%
BYND220708P000215002022-07-05 1:09PM EDT21.500.100.040.060.00-3453144.53%
BYND220708P000220002022-07-05 3:48PM EDT22.000.090.060.070.00-269926139.06%
BYND220708P000225002022-07-06 9:36AM EDT22.500.100.080.10-0.01-9.09%10104135.94%
BYND220708P000230002022-07-06 9:30AM EDT23.000.150.100.130.00-1150130.47%
BYND220708P000235002022-07-05 3:25PM EDT23.500.180.140.190.00-4883129.30%
BYND220708P000240002022-07-06 9:43AM EDT24.000.210.210.23-0.04-16.00%4246126.17%
BYND220708P000245002022-07-05 1:17PM EDT24.500.480.270.320.00-269278123.44%
BYND220708P000250002022-07-06 9:41AM EDT25.000.360.370.45-0.11-23.40%27655123.44%
BYND220708P000255002022-07-05 2:52PM EDT25.500.700.470.610.00-3678121.88%
BYND220708P000260002022-07-06 9:39AM EDT26.000.730.680.83-0.12-14.12%10346126.37%
BYND220708P000265002022-07-06 9:40AM EDT26.500.930.871.05-0.17-15.45%1538125.98%
BYND220708P000270002022-07-06 9:35AM EDT27.000.921.101.38-0.36-28.12%4590129.88%
BYND220708P000275002022-07-05 3:25PM EDT27.501.421.231.630.00-9287121.48%
BYND220708P000280002022-07-05 12:09PM EDT28.002.181.442.010.00-1696120.31%
BYND220708P000285002022-07-01 2:20PM EDT28.503.751.712.400.00-131125119.53%
BYND220708P000290002022-07-05 3:45PM EDT29.002.602.132.720.00-3128120.12%
BYND220708P000295002022-07-06 9:44AM EDT29.503.052.573.05-0.10-3.17%314119.53%
BYND220708P000300002022-07-05 3:41PM EDT30.003.402.863.850.00-4047138.67%
BYND220708P000310002022-07-05 3:01PM EDT31.004.353.954.800.00-25166.02%
BYND220708P000320002022-06-28 10:36AM EDT32.007.355.005.850.00-22196.29%
BYND220708P000330002022-07-01 10:39AM EDT33.009.105.856.500.00-12174.22%
BYND220708P000340002022-07-05 11:34AM EDT34.007.106.657.500.00-12167.97%
BYND220708P000350002022-07-05 1:29PM EDT35.008.687.809.050.00-13257.03%
BYND220708P000360002022-07-01 10:09AM EDT36.0011.658.7510.050.00-1010270.70%
BYND220708P000370002022-07-01 10:56AM EDT37.0013.069.5511.000.00-126263.28%
BYND220708P000380002022-06-24 10:52AM EDT38.0012.1010.5011.600.00-55217.97%
BYND220708P000390002022-06-03 11:53AM EDT39.0014.2513.3514.450.00-11528.13%
BYND220708P000400002022-07-05 9:30AM EDT40.0014.8712.6513.550.00-22261.33%
BYND220708P000450002022-07-05 10:32AM EDT45.0018.2017.4018.800.00-1211319.53%
BYND220708P000500002022-07-01 9:36AM EDT50.0026.1822.4523.600.00-11332.81%