Australia markets open in 9 hours 1 minute

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.44-0.14 (-0.90%)
As of 09:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230324C000020002023-03-17 11:23AM EDT2.0014.0013.4014.150.00-9701,754.69%
BYND230324C000050002023-03-09 11:39AM EDT5.0013.2910.3011.050.00--0879.69%
BYND230324C000075002023-03-01 4:57PM EDT7.509.367.758.700.00-12625.00%
BYND230324C000120002023-03-21 11:38AM EDT12.003.703.204.000.00-30232.03%
BYND230324C000130002023-03-13 2:32PM EDT13.004.802.293.100.00-200206.25%
BYND230324C000135002023-03-20 12:10PM EDT13.501.961.742.820.00-30198.05%
BYND230324C000140002023-03-21 3:56PM EDT14.001.591.262.110.00-30172142.19%
BYND230324C000145002023-03-21 10:20AM EDT14.501.190.961.390.00-323108.98%
BYND230324C000150002023-03-21 3:34PM EDT15.000.750.650.84-0.18-19.35%10089.84%
BYND230324C000155002023-03-22 9:43AM EDT15.500.450.430.54-0.10-18.18%1840091.80%
BYND230324C000160002023-03-22 9:43AM EDT16.000.290.280.33-0.07-19.44%901,35694.92%
BYND230324C000165002023-03-22 9:41AM EDT16.500.190.170.22-0.03-13.64%17099.80%
BYND230324C000170002023-03-22 9:39AM EDT17.000.130.110.12-0.03-18.75%61,243101.95%
BYND230324C000175002023-03-21 2:19PM EDT17.500.110.070.130.00-306719116.41%
BYND230324C000180002023-03-22 9:37AM EDT18.000.080.040.09+0.01+14.29%220120.31%
BYND230324C000185002023-03-21 2:40PM EDT18.500.070.030.080.00-58312130.47%
BYND230324C000190002023-03-22 9:30AM EDT19.000.040.010.04-0.01-20.00%2712125.00%
BYND230324C000195002023-03-21 1:30PM EDT19.500.040.000.17-0.03-42.86%30372175.00%
BYND230324C000200002023-03-22 9:33AM EDT20.000.010.000.02-0.02-66.67%340131.25%
BYND230324C000205002023-03-21 12:04PM EDT20.500.010.000.190.00-1341207.03%
BYND230324C000210002023-03-21 3:29PM EDT21.000.030.000.040.00-13406165.63%
BYND230324C000215002023-03-17 10:09AM EDT21.500.070.000.000.00-11550.00%
BYND230324C000220002023-03-20 10:12AM EDT22.000.010.000.000.00-611150.00%
BYND230324C000225002023-03-21 1:21PM EDT22.500.040.000.000.00-110450.00%
BYND230324C000230002023-03-20 10:12AM EDT23.000.010.000.000.00-10050.00%
BYND230324C000235002023-03-21 1:21PM EDT23.500.010.000.000.00-15250.00%
BYND230324C000240002023-03-20 9:36AM EDT24.000.050.000.010.00-10187.50%
BYND230324C000245002023-03-06 1:31PM EDT24.500.090.000.180.00--1295.31%
BYND230324C000250002023-03-21 10:26AM EDT25.000.010.000.020.00-5331218.75%
BYND230324C000255002023-03-20 9:30AM EDT25.500.010.000.180.00-351315.63%
BYND230324C000260002023-03-14 1:49PM EDT26.000.080.000.180.00-1618325.00%
BYND230324C000280002023-02-28 11:06AM EDT28.000.190.000.180.00--0359.38%
BYND230324C000290002023-02-28 2:29PM EDT29.000.150.000.050.00--1309.38%
BYND230324C000300002023-03-15 3:27PM EDT30.000.040.000.000.00-11650.00%
BYND230324C000320002023-02-27 12:42PM EDT32.000.150.000.180.00--5420.31%
BYND230324C000330002023-02-27 4:46PM EDT33.000.080.000.180.00--5434.38%
BYND230324C000350002023-03-07 2:11PM EDT35.000.030.000.000.00-103450.00%
BYND230324C000400002023-02-27 11:47AM EDT40.000.070.000.010.00--1362.50%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230324P000025002023-02-24 11:07AM EDT2.500.070.000.010.00-10750.00%
BYND230324P000050002023-02-23 3:15PM EDT5.000.060.000.000.00-334350.00%
BYND230324P000075002023-02-27 11:25AM EDT7.500.080.000.010.00-200312.50%
BYND230324P000080002023-03-02 1:00PM EDT8.000.040.000.010.00-12287.50%
BYND230324P000090002023-03-20 11:15AM EDT9.000.010.000.010.00-1010237.50%
BYND230324P000100002023-03-21 10:26AM EDT10.000.010.000.010.00-552193.75%
BYND230324P000110002023-03-20 10:02AM EDT11.000.020.000.020.00-16239168.75%
BYND230324P000115002023-03-20 1:09PM EDT11.500.010.000.040.00-2149167.19%
BYND230324P000120002023-03-21 1:27PM EDT12.000.010.010.020.00-12312140.63%
BYND230324P000125002023-03-20 2:37PM EDT12.500.050.000.100.00-32222150.78%
BYND230324P000130002023-03-21 3:51PM EDT13.000.030.000.060.00-65323114.06%
BYND230324P000135002023-03-22 9:31AM EDT13.500.070.040.09+0.01+16.67%2197112.50%
BYND230324P000140002023-03-21 3:56PM EDT14.000.110.120.160.00-73508114.06%
BYND230324P000145002023-03-21 3:55PM EDT14.500.210.200.260.00-1681,125107.81%
BYND230324P000150002023-03-21 3:54PM EDT15.000.370.360.450.00-48628108.98%
BYND230324P000155002023-03-22 9:41AM EDT15.500.610.620.700.00-350528112.50%
BYND230324P000160002023-03-22 9:43AM EDT16.001.050.991.05+0.15+16.67%68465124.22%
BYND230324P000165002023-03-21 3:59PM EDT16.501.271.041.460.00-27562498.83%
BYND230324P000170002023-03-21 3:18PM EDT17.001.521.631.920.00-221562128.13%
BYND230324P000175002023-03-21 2:19PM EDT17.502.101.742.370.00-248380173.05%
BYND230324P000180002023-03-22 9:40AM EDT18.002.662.502.84+0.20+8.13%2475137.50%
BYND230324P000185002023-03-21 2:38PM EDT18.502.952.703.350.00-920208.98%
BYND230324P000190002023-03-22 9:41AM EDT19.003.753.453.85+0.15+4.17%14218162.50%
BYND230324P000195002023-03-21 11:23AM EDT19.503.954.104.300.00-30197.66%
BYND230324P000200002023-03-21 1:19PM EDT20.004.354.254.750.00-71185230.47%
BYND230324P000205002023-03-14 12:10PM EDT20.503.014.455.800.00-112190.63%
BYND230324P000210002023-03-10 2:22PM EDT21.004.854.606.500.00-15448.83%
BYND230324P000215002023-03-17 10:42AM EDT21.505.645.406.250.00-5050273.44%
BYND230324P000220002023-03-17 9:51AM EDT22.005.835.806.800.00-12304.69%
BYND230324P000225002023-03-13 2:44PM EDT22.505.376.907.300.00-14218.75%
BYND230324P000230002023-03-21 2:56PM EDT23.007.446.957.800.00-21330.47%
BYND230324P000235002023-02-24 2:32PM EDT23.506.737.308.800.00-146483.20%
BYND230324P000240002023-03-21 11:39AM EDT24.008.408.309.000.00-30285.94%
BYND230324P000250002023-03-15 11:21AM EDT25.007.989.359.800.00-122231.25%
BYND230324P000265002023-03-15 1:05PM EDT26.509.9510.6511.700.00--1350.00%
BYND230324P000280002023-03-07 12:52PM EDT28.0010.7612.2012.950.00-11275.00%
BYND230324P000290002023-03-21 3:00PM EDT29.0013.4712.8514.150.00-22574.22%
BYND230324P000300002023-03-20 2:22PM EDT30.0015.0113.8014.750.00-29450.78%
BYND230324P000350002023-03-13 11:47AM EDT35.0017.8719.3519.750.00-35525.78%
BYND230324P000400002023-03-20 3:34PM EDT40.0024.9522.6025.550.00-10860.16%