Australia markets close in 1 hour 9 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.45-0.05 (-0.53%)
At close: 04:00PM EDT
9.56 +0.11 (+1.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230929C000055002023-09-27 10:30AM EDT5.504.250.000.000.00-100.00%
BYND230929C000065002023-09-28 10:22AM EDT6.502.930.000.000.00-100.00%
BYND230929C000070002023-09-28 2:15PM EDT7.002.500.000.000.00-100.00%
BYND230929C000075002023-09-27 12:27PM EDT7.501.840.000.000.00-100.00%
BYND230929C000080002023-09-28 2:54PM EDT8.001.470.000.000.00-2300.00%
BYND230929C000085002023-09-28 2:17PM EDT8.501.030.000.000.00-200.00%
BYND230929C000090002023-09-28 1:34PM EDT9.000.530.000.000.00-4700.00%
BYND230929C000095002023-09-28 3:56PM EDT9.500.110.000.000.00-4206.25%
BYND230929C000100002023-09-28 3:48PM EDT10.000.030.000.000.00-969025.00%
BYND230929C000105002023-09-28 1:52PM EDT10.500.010.000.000.00-163050.00%
BYND230929C000110002023-09-28 12:19PM EDT11.000.020.000.000.00-36050.00%
BYND230929C000115002023-09-27 2:27PM EDT11.500.020.000.000.00-2050.00%
BYND230929C000120002023-09-28 9:47AM EDT12.000.020.000.000.00-1050.00%
BYND230929C000125002023-09-28 2:41PM EDT12.500.010.000.000.00-4050.00%
BYND230929C000130002023-09-27 1:10PM EDT13.000.010.000.000.00-1050.00%
BYND230929C000135002023-09-27 12:05PM EDT13.500.010.000.000.00-1050.00%
BYND230929C000140002023-09-20 9:30AM EDT14.000.030.000.000.00-1050.00%
BYND230929C000145002023-09-06 3:10PM EDT14.500.060.000.000.00-10100.00%
BYND230929C000150002023-09-21 3:15PM EDT15.000.010.000.000.00-8050.00%
BYND230929C000155002023-09-05 10:05AM EDT15.500.090.000.000.00-2050.00%
BYND230929C000160002023-09-26 9:30AM EDT16.000.010.000.000.00-1050.00%
BYND230929C000165002023-09-22 9:30AM EDT16.500.010.000.000.00-1050.00%
BYND230929C000170002023-09-20 12:41PM EDT17.000.010.000.000.00-1050.00%
BYND230929C000175002023-09-28 10:16AM EDT17.500.010.000.000.00-1050.00%
BYND230929C000180002023-08-25 2:45PM EDT18.000.070.000.010.00-23475.00%
BYND230929C000185002023-08-22 9:30AM EDT18.500.110.000.000.00-20050.00%
BYND230929C000190002023-08-22 2:40PM EDT19.000.030.000.010.00-810500.00%
BYND230929C000200002023-09-07 1:02PM EDT20.000.060.000.000.00-3050.00%
BYND230929C000210002023-08-14 11:18AM EDT21.000.090.001.050.00-15161,284.38%
BYND230929C000250002023-09-21 12:05PM EDT25.000.020.000.000.00--050.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230929P000060002023-08-17 11:02AM EDT6.000.050.000.040.00--50456.25%
BYND230929P000070002023-09-27 3:16PM EDT7.000.010.000.000.00-25050.00%
BYND230929P000075002023-09-21 3:51PM EDT7.500.010.000.000.00-70050.00%
BYND230929P000080002023-09-27 3:42PM EDT8.000.010.000.000.00-29050.00%
BYND230929P000085002023-09-28 11:56AM EDT8.500.010.000.000.00-17050.00%
BYND230929P000090002023-09-28 3:54PM EDT9.000.040.000.000.00-384025.00%
BYND230929P000095002023-09-28 3:44PM EDT9.500.200.000.000.00-23000.00%
BYND230929P000100002023-09-28 3:59PM EDT10.000.600.000.000.00-9900.00%
BYND230929P000105002023-09-28 2:52PM EDT10.501.030.000.000.00-1900.00%
BYND230929P000110002023-09-28 1:01PM EDT11.001.490.000.000.00-7300.00%
BYND230929P000115002023-09-28 12:21PM EDT11.501.920.000.000.00-1500.00%
BYND230929P000120002023-09-28 12:29PM EDT12.002.380.000.000.00-400.00%
BYND230929P000125002023-09-28 2:18PM EDT12.502.970.000.000.00-200.00%
BYND230929P000130002023-09-28 3:46PM EDT13.003.400.000.000.00-300.00%
BYND230929P000135002023-09-28 2:56PM EDT13.504.040.000.000.00-900.00%
BYND230929P000140002023-09-28 1:31PM EDT14.004.500.000.000.00-1000.00%
BYND230929P000145002023-09-27 3:52PM EDT14.505.050.000.000.00-1200.00%
BYND230929P000150002023-09-21 12:18PM EDT15.005.150.000.000.00-400.00%
BYND230929P000155002023-09-28 10:10AM EDT15.506.030.000.000.00-100.00%
BYND230929P000160002023-09-28 1:17PM EDT16.006.450.000.000.00-600.00%
BYND230929P000170002023-09-25 1:29PM EDT17.007.630.000.000.00-1000.00%
BYND230929P000175002023-09-07 12:44PM EDT17.506.600.000.000.00-100.00%
BYND230929P000180002023-09-20 2:56PM EDT18.007.800.000.000.00-300.00%
BYND230929P000190002023-09-26 3:00PM EDT19.009.670.000.000.00-200.00%
BYND230929P000200002023-08-16 9:45AM EDT20.008.100.000.000.00--50.00%
BYND230929P000220002023-09-08 3:28PM EDT22.0011.170.000.000.00-100.00%
BYND230929P000230002023-08-15 2:06PM EDT23.0010.8012.2512.900.00--50.00%
BYND230929P000240002023-09-26 3:11PM EDT24.0014.700.000.000.00--00.00%
BYND230929P000250002023-09-28 3:19PM EDT25.0015.450.000.000.00-30000.00%