Australia markets close in 4 hours 18 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.92+0.51 (+4.11%)
At close: 04:00PM EST
12.90 -0.02 (-0.15%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221202C000090002022-11-28 3:43PM EST9.003.353.604.550.00-151317.97%
BYND221202C000095002022-11-28 12:03PM EST9.502.823.303.650.00-5050217.19%
BYND221202C000100002022-11-29 12:47PM EST10.002.832.813.10+0.13+4.81%1720170.31%
BYND221202C000105002022-11-29 10:47AM EST10.502.252.212.74+0.45+25.00%354157.81%
BYND221202C000110002022-11-22 2:03PM EST11.001.671.722.200.00-44120.31%
BYND221202C000115002022-11-28 2:02PM EST11.500.951.231.870.00-200375132.81%
BYND221202C000120002022-11-29 3:28PM EST12.000.820.911.04+0.10+13.89%13013073.44%
BYND221202C000125002022-11-29 3:58PM EST12.500.630.580.67+0.21+50.00%13628482.42%
BYND221202C000130002022-11-29 3:56PM EST13.000.400.340.41+0.16+66.67%26137588.28%
BYND221202C000135002022-11-29 3:53PM EST13.500.200.190.23+0.04+25.00%209092.19%
BYND221202C000140002022-11-29 3:59PM EST14.000.130.110.13+0.04+44.44%5381,12698.44%
BYND221202C000145002022-11-29 4:00PM EST14.500.090.060.09+0.04+80.00%214787106.25%
BYND221202C000150002022-11-29 3:59PM EST15.000.040.030.040.00-3560106.25%
BYND221202C000155002022-11-29 1:04PM EST15.500.030.010.04+0.02+200.00%21151115.63%
BYND221202C000160002022-11-29 1:16PM EST16.000.010.010.07-0.01-50.00%111269143.75%
BYND221202C000165002022-11-29 10:11AM EST16.500.010.000.10-0.02-66.67%50214167.19%
BYND221202C000170002022-11-29 3:54PM EST17.000.010.000.040.00-3313154.69%
BYND221202C000175002022-11-29 4:00PM EST17.500.020.000.07-0.01-33.33%7251184.38%
BYND221202C000180002022-11-29 3:54PM EST18.000.020.000.02-0.02-50.00%4768162.50%
BYND221202C000185002022-11-25 9:30AM EST18.500.030.000.050.00-10372199.22%
BYND221202C000190002022-11-28 10:42AM EST19.000.020.000.100.00-2991237.50%
BYND221202C000195002022-11-25 9:52AM EST19.500.020.000.050.00-2428223.44%
BYND221202C000200002022-11-29 3:54PM EST20.000.020.000.050.00-4,210126234.38%
BYND221202C000205002022-11-16 3:37PM EST20.500.110.000.150.00-449295.31%
BYND221202C000210002022-11-21 9:57AM EST21.000.050.000.050.00-318256.25%
BYND221202C000220002022-11-18 11:01AM EST22.000.070.000.150.00-110329.69%
BYND221202C000225002022-11-18 3:30PM EST22.500.020.000.150.00-639340.63%
BYND221202C000230002022-11-29 3:54PM EST23.000.010.000.01-0.01-50.00%536237.50%
BYND221202C000240002022-11-18 12:20PM EST24.000.030.000.150.00-610370.31%
BYND221202C000250002022-11-21 2:28PM EST25.000.020.000.010.00-148275.00%
BYND221202C000300002022-11-23 10:23AM EST30.000.020.000.010.00-2542337.50%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221202P000025002022-11-16 12:31PM EST2.500.010.000.010.00-1881,389700.00%
BYND221202P000050002022-11-21 3:46PM EST5.000.010.000.010.00-14412.50%
BYND221202P000055002022-11-22 1:13PM EST5.500.020.000.010.00--7375.00%
BYND221202P000065002022-11-22 10:15AM EST6.500.120.000.010.00--2300.00%
BYND221202P000075002022-11-29 1:03PM EST7.500.010.000.010.00-36838243.75%
BYND221202P000080002022-11-28 9:30AM EST8.000.060.000.020.00-115237.50%
BYND221202P000085002022-11-28 10:03AM EST8.500.020.000.020.00-29297212.50%
BYND221202P000090002022-11-29 9:37AM EST9.000.010.000.01-0.01-50.00%1266168.75%
BYND221202P000095002022-11-29 11:01AM EST9.500.010.010.02-0.02-66.67%131,346171.88%
BYND221202P000100002022-11-29 3:54PM EST10.000.020.000.03-0.04-66.67%3,9900146.88%
BYND221202P000105002022-11-29 3:58PM EST10.500.030.020.07-0.08-72.73%471980151.56%
BYND221202P000110002022-11-29 3:24PM EST11.000.060.050.06-0.10-62.50%84408129.69%
BYND221202P000115002022-11-29 3:52PM EST11.500.090.070.11-0.17-65.38%196775117.19%
BYND221202P000120002022-11-29 3:58PM EST12.000.180.160.19-0.29-61.70%431855112.89%
BYND221202P000125002022-11-29 3:50PM EST12.500.340.320.39-0.41-54.67%85370117.19%
BYND221202P000130002022-11-29 3:57PM EST13.000.590.560.67-0.46-43.81%41424122.66%
BYND221202P000135002022-11-29 3:52PM EST13.500.970.871.05-0.43-30.71%2879131.64%
BYND221202P000140002022-11-29 3:05PM EST14.001.431.221.44-0.44-23.53%2467134.38%
BYND221202P000145002022-11-28 10:46AM EST14.502.431.752.010.00-466176.17%
BYND221202P000150002022-11-29 10:06AM EST15.002.382.192.47-0.51-17.65%2157188.28%
BYND221202P000155002022-11-29 9:30AM EST15.503.252.523.15+0.22+7.26%152213.67%
BYND221202P000160002022-11-29 12:49PM EST16.003.252.933.45-0.60-15.58%45525182.81%
BYND221202P000165002022-11-29 2:16PM EST16.503.903.554.05-0.35-8.24%410244.53%
BYND221202P000170002022-11-29 2:29PM EST17.004.484.004.55+0.02+0.45%614254.69%
BYND221202P000175002022-11-29 3:15PM EST17.504.804.505.00-0.15-3.03%125262.50%
BYND221202P000180002022-11-29 9:34AM EST18.005.565.005.50-0.47-7.79%141278.91%
BYND221202P000185002022-11-28 3:03PM EST18.506.305.506.100.00-10315.63%
BYND221202P000190002022-11-29 3:15PM EST19.006.306.156.35-0.56-8.16%302309.38%
BYND221202P000195002022-11-25 12:59PM EST19.506.956.457.100.00-11335.94%
BYND221202P000200002022-11-29 3:28PM EST20.007.457.107.55-0.36-4.61%4,20237371.09%
BYND221202P000205002022-11-18 3:07PM EST20.507.377.458.100.00-45364.06%
BYND221202P000210002022-11-23 2:48PM EST21.008.497.958.550.00-12364.84%
BYND221202P000215002022-11-25 11:14AM EST21.508.868.509.050.00-11389.84%
BYND221202P000220002022-11-29 3:14PM EST22.009.389.009.50-0.51-5.16%11389.84%
BYND221202P000240002022-11-25 9:40AM EST24.0011.4510.9011.750.00-16471.88%
BYND221202P000250002022-11-28 3:52PM EST25.0012.7912.0012.550.00-210468.75%
BYND221202P000260002022-11-25 9:52AM EST26.0013.5713.0013.550.00-11489.06%
BYND221202P000300002022-11-28 9:40AM EST30.0017.3017.0017.500.00-10543.75%