Australia markets close in 4 hours 5 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.62+1.52 (+1.42%)
At close: 4:00PM EDT
107.96 -0.66 (-0.61%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211022C000600002021-10-12 2:42PM EDT60.0044.4047.0050.200.00--2862.50%
BYND211022C000850002021-10-18 1:02PM EDT85.0023.3023.4025.050.00-329333.20%
BYND211022C000900002021-10-11 3:35PM EDT90.0012.1018.3018.700.00-3025179.69%
BYND211022C000930002021-10-11 9:44AM EDT93.009.5015.2016.050.00-11106.25%
BYND211022C000950002021-10-21 3:47PM EDT95.0013.2913.3513.75-0.46-3.35%215147.27%
BYND211022C000970002021-10-15 1:47PM EDT97.008.8011.1012.750.00-86154.49%
BYND211022C000980002021-10-20 3:19PM EDT98.009.1710.2010.750.00-526118.75%
BYND211022C000990002021-10-18 11:47AM EDT99.008.309.2510.050.00-32684.38%
BYND211022C001000002021-10-21 2:04PM EDT100.008.008.459.20+0.75+10.34%15510110.16%
BYND211022C001010002021-10-21 1:07PM EDT101.007.527.257.85+1.62+27.46%183102.73%
BYND211022C001020002021-10-20 12:29PM EDT102.007.556.456.850.00-514360.94%
BYND211022C001030002021-10-21 12:36PM EDT103.005.005.406.55+0.50+11.11%59092.58%
BYND211022C001040002021-10-21 3:10PM EDT104.004.704.355.30+1.25+36.23%1030668.16%
BYND211022C001050002021-10-21 3:52PM EDT105.003.343.504.15+0.64+23.70%3255257.13%
BYND211022C001060002021-10-21 3:51PM EDT106.002.512.393.40+0.39+18.40%6321350.68%
BYND211022C001070002021-10-21 3:59PM EDT107.001.951.862.29+0.60+44.44%32656558.89%
BYND211022C001080002021-10-21 3:59PM EDT108.001.331.231.55+0.45+51.14%59975353.71%
BYND211022C001090002021-10-21 3:59PM EDT109.000.970.731.12+0.42+76.36%3,14758957.23%
BYND211022C001100002021-10-21 3:59PM EDT110.000.560.510.57+0.20+55.56%8,2404,10149.41%
BYND211022C001110002021-10-21 3:59PM EDT111.000.300.310.41+0.05+20.00%1,20044551.95%
BYND211022C001120002021-10-21 3:59PM EDT112.000.250.220.29+0.08+47.06%1,3601,48156.64%
BYND211022C001130002021-10-21 3:59PM EDT113.000.180.170.22+0.05+38.46%8961,03062.11%
BYND211022C001140002021-10-21 3:53PM EDT114.000.140.130.17+0.04+40.00%17364866.99%
BYND211022C001150002021-10-21 3:59PM EDT115.000.140.110.15+0.06+75.00%5,0502,85473.44%
BYND211022C001160002021-10-21 3:59PM EDT116.000.100.110.14+0.03+42.86%73482581.25%
BYND211022C001170002021-10-21 3:15PM EDT117.000.100.040.27+0.01+11.11%39844593.55%
BYND211022C001200002021-10-21 3:55PM EDT120.000.060.050.10+0.03+100.00%2781,338102.34%
BYND211022C001250002021-10-21 3:54PM EDT125.000.010.010.07-0.04-80.00%374868123.44%
BYND211022C001300002021-10-21 12:00PM EDT130.000.010.010.08-0.02-66.67%5249154.69%
BYND211022C001350002021-10-20 12:13PM EDT135.000.030.000.050.00-11164168.75%
BYND211022C001400002021-10-21 3:12PM EDT140.000.010.000.030.00-1189184.38%
BYND211022C001450002021-10-21 3:12PM EDT145.000.010.000.01-0.02-66.67%4105187.50%
BYND211022C001500002021-10-20 12:09PM EDT150.000.010.000.010.00-12244206.25%
BYND211022C001550002021-10-07 11:09AM EDT155.000.050.000.030.00-345246.88%
BYND211022C001600002021-10-13 2:24PM EDT160.000.050.000.050.00-1146281.25%
BYND211022C001650002021-10-15 10:24AM EDT165.000.020.000.020.00-415275.00%
BYND211022C001700002021-10-14 2:23PM EDT170.000.020.000.010.00-513275.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211022P000550002021-10-08 11:23AM EDT55.000.040.000.010.00-2095425.00%
BYND211022P000600002021-10-21 11:56AM EDT60.000.010.000.01-0.06-85.71%21375.00%
BYND211022P000650002021-10-19 1:36PM EDT65.000.010.000.050.00-18378.13%
BYND211022P000700002021-10-19 1:35PM EDT70.000.010.000.030.00-152312.50%
BYND211022P000750002021-10-21 11:23AM EDT75.000.020.000.03+0.01+100.00%1117265.63%
BYND211022P000800002021-10-21 3:10PM EDT80.000.030.000.03+0.02+200.00%21208221.88%
BYND211022P000850002021-10-20 11:44AM EDT85.000.010.000.030.00-2325182.81%
BYND211022P000900002021-10-21 11:35AM EDT90.000.010.010.05-0.01-50.00%7383156.25%
BYND211022P000930002021-10-20 2:24PM EDT93.000.050.010.060.00-25608135.16%
BYND211022P000940002021-10-19 3:59PM EDT94.000.050.000.040.00-480117.19%
BYND211022P000950002021-10-21 1:14PM EDT95.000.020.010.03-0.04-66.67%196477110.16%
BYND211022P000960002021-10-21 1:27PM EDT96.000.020.010.04-0.05-71.43%4244105.47%
BYND211022P000970002021-10-21 1:27PM EDT97.000.020.010.04-0.03-60.00%8939897.66%
BYND211022P000980002021-10-21 1:59PM EDT98.000.020.020.04-0.10-83.33%940592.19%
BYND211022P000990002021-10-21 12:16PM EDT99.000.030.020.04-0.09-75.00%825484.38%
BYND211022P001000002021-10-21 3:06PM EDT100.000.020.020.04-0.13-86.67%16271476.56%
BYND211022P001010002021-10-21 3:10PM EDT101.000.030.020.04-0.14-82.35%7247768.75%
BYND211022P001020002021-10-21 3:33PM EDT102.000.030.030.05-0.22-88.00%2691,05063.67%
BYND211022P001030002021-10-21 3:42PM EDT103.000.050.040.07-0.26-83.87%11856458.59%
BYND211022P001040002021-10-21 3:55PM EDT104.000.080.060.11-0.34-80.95%20030954.69%
BYND211022P001050002021-10-21 3:50PM EDT105.000.140.110.19-0.47-77.05%77080652.15%
BYND211022P001060002021-10-21 3:46PM EDT106.000.240.210.33-0.67-73.63%9132050.29%
BYND211022P001070002021-10-21 3:46PM EDT107.000.470.390.49-0.83-63.85%39160349.71%
BYND211022P001080002021-10-21 3:21PM EDT108.000.820.700.98-0.98-54.44%11911855.96%
BYND211022P001090002021-10-21 3:47PM EDT109.001.411.081.46-0.89-38.70%1255755.47%
BYND211022P001100002021-10-21 3:54PM EDT110.002.151.902.32-1.27-37.13%5621857.23%
BYND211022P001110002021-10-21 10:11AM EDT111.003.252.533.00+0.20+6.56%14153.42%
BYND211022P001120002021-10-21 3:35PM EDT112.003.603.554.05-0.10-2.70%261967.77%
BYND211022P001130002021-10-21 11:30AM EDT113.004.504.355.55-0.85-15.89%25289.06%
BYND211022P001140002021-10-21 3:10PM EDT114.005.494.306.15-0.26-4.52%1213113.18%
BYND211022P001150002021-10-21 3:43PM EDT115.006.896.107.15-0.74-9.70%1112585.94%
BYND211022P001160002021-10-20 9:41AM EDT116.007.376.109.600.00-28114.94%
BYND211022P001170002021-10-21 12:41PM EDT117.008.826.2010.65-1.80-16.95%11673.83%
BYND211022P001200002021-10-21 3:40PM EDT120.0011.5011.1511.95+0.08+0.70%145303119.73%
BYND211022P001250002021-10-21 3:36PM EDT125.0016.2716.3016.90-1.08-6.22%14158165.04%
BYND211022P001300002021-10-21 2:48PM EDT130.0022.2220.9522.50+0.53+2.44%1932219.53%
BYND211022P001350002021-10-21 3:43PM EDT135.0026.2324.6528.20-0.47-1.76%210182.81%
BYND211022P001400002021-10-21 2:56PM EDT140.0032.1530.2532.00-0.10-0.31%122324.41%
BYND211022P001450002021-10-21 11:25AM EDT145.0036.0034.6037.90-1.55-4.13%47446.48%
BYND211022P001500002021-10-21 3:10PM EDT150.0040.4041.1041.70-6.84-14.48%1619234.38%
BYND211022P001550002021-10-21 9:37AM EDT155.0047.7244.7547.80+0.17+0.36%11506.06%
BYND211022P001650002021-10-18 2:21AM EDT165.0057.9054.8057.800.00--2567.19%