Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 72 | 2,173 |
| - | - | - | - | - | 7.50 | 0.02 | -0.02 | -50.00% | 1 | 33 |
| 18.00 | +2.20 | +13.92% | 8 | 0 | 10.00 | 0.02 | 0.00 | - | 30 | 3,319 |
| - | - | - | - | - | 12.00 | 0.02 | -0.01 | -33.33% | 102 | 156 |
| - | - | - | - | - | 13.00 | 0.02 | -0.02 | -50.00% | 9 | 27 |
| - | - | - | - | - | 14.00 | 0.05 | 0.00 | - | 77 | 76 |
| 13.00 | 0.00 | - | - | 1 | 15.00 | 0.04 | -0.03 | -42.86% | 1,965 | 3,478 |
| - | - | - | - | - | 16.00 | 0.07 | -0.06 | -46.15% | 20 | 587 |
| 9.95 | 0.00 | - | - | 41 | 17.00 | 0.09 | -0.06 | -40.00% | 84 | 43 |
| 7.74 | 0.00 | - | 5 | 12 | 17.50 | 0.10 | -0.02 | -16.67% | 322 | 3,503 |
| 8.80 | 0.00 | - | - | 1 | 18.00 | 0.10 | -0.07 | -41.18% | 28 | 140 |
| 8.30 | 0.00 | - | - | 5 | 19.00 | 0.18 | -0.02 | -10.00% | 129 | 190 |
| 10.34 | -1.14 | -9.93% | 12 | 59 | 20.00 | 0.19 | -0.08 | -29.63% | 1,989 | 4,291 |
| 8.45 | 0.00 | - | - | 1 | 21.00 | 0.28 | -0.02 | -6.67% | 1,134 | 1,107 |
| 6.35 | +2.30 | +56.79% | 1 | 7 | 22.00 | 0.33 | 0.00 | - | 48 | 79 |
| 6.05 | -2.77 | -31.41% | 2 | 135 | 22.50 | 0.38 | +0.02 | +5.56% | 873 | 1,123 |
| 8.00 | 0.00 | - | - | 13 | 23.00 | 0.41 | +0.01 | +2.50% | 160 | 128 |
| - | - | - | - | - | 23.50 | 0.48 | +0.03 | +6.67% | 30 | 47 |
| 5.25 | -1.50 | -22.22% | 1 | 73 | 24.00 | 0.54 | +0.09 | +20.00% | 254 | 140 |
| 3.65 | -3.05 | -45.52% | 12 | 386 | 25.00 | 0.76 | +0.11 | +16.92% | 1,436 | 3,471 |
| 3.40 | -1.75 | -33.98% | 30 | 8 | 25.50 | 0.80 | +0.13 | +19.40% | 87 | 39 |
| 3.05 | -2.70 | -46.96% | 25 | 175 | 26.00 | 1.05 | +0.28 | +36.36% | 387 | 1,300 |
| 2.72 | -2.13 | -43.92% | 4 | 125 | 26.50 | 1.08 | +0.28 | +35.00% | 86 | 58 |
| 2.25 | -2.72 | -54.73% | 20 | 85 | 27.00 | 1.40 | +0.40 | +40.00% | 293 | 749 |
| 2.03 | -1.82 | -47.27% | 34 | 39 | 27.50 | 1.39 | +0.34 | +32.38% | 467 | 61 |
| 1.72 | -2.16 | -55.67% | 147 | 334 | 28.00 | 1.85 | +0.65 | +54.17% | 415 | 3,148 |
| 1.49 | -1.96 | -56.81% | 169 | 32 | 28.50 | 1.89 | +0.55 | +41.04% | 178 | 33 |
| 1.32 | -2.13 | -61.74% | 161 | 288 | 29.00 | 2.25 | +0.69 | +44.23% | 321 | 2,619 |
| 1.08 | -1.32 | -55.00% | 197 | 62 | 29.50 | 2.45 | +0.84 | +52.17% | 258 | 67 |
| 0.82 | -2.01 | -71.02% | 1,864 | 2,308 | 30.00 | 3.00 | +1.06 | +54.64% | 614 | 9,965 |
| 0.93 | -1.69 | -64.50% | 122 | 349 | 30.50 | 3.35 | +1.27 | +61.06% | 122 | 306 |
| 0.57 | -1.83 | -76.25% | 199 | 1,490 | 31.00 | 3.35 | +1.01 | +43.16% | 149 | 246 |
| 0.49 | -1.60 | -76.56% | 132 | 249 | 31.50 | 3.82 | +1.27 | +49.80% | 64 | 125 |
| 0.41 | -1.58 | -79.40% | 777 | 463 | 32.00 | 4.30 | +1.40 | +48.28% | 218 | 1,078 |
| 0.38 | -1.33 | -77.78% | 146 | 1,122 | 32.50 | 5.08 | +1.96 | +62.82% | 56 | 153 |
| 0.30 | -1.20 | -80.00% | 612 | 617 | 33.00 | 5.45 | +1.95 | +55.71% | 9 | 58 |
| 0.30 | -1.03 | -77.44% | 201 | 3,255 | 33.50 | 5.78 | +1.93 | +50.13% | 3 | 506 |
| 0.20 | -0.98 | -83.05% | 161 | 500 | 34.00 | 6.10 | +2.00 | +48.78% | 19 | 460 |
| 0.19 | -0.81 | -81.00% | 6 | 172 | 34.50 | 6.70 | +2.05 | +44.09% | 5 | 15 |
| 0.17 | -0.80 | -82.47% | 611 | 5,759 | 35.00 | 7.20 | +2.34 | +48.15% | 958 | 9,883 |
| 0.18 | -0.55 | -75.34% | 79 | 354 | 35.50 | 6.60 | +0.80 | +13.79% | 6 | 57 |
| 0.12 | -0.56 | -82.35% | 166 | 233 | 36.00 | 7.95 | +1.85 | +30.33% | 2 | 1,347 |
| 0.12 | -0.41 | -77.36% | 54 | 74 | 36.50 | 6.70 | +0.20 | +3.08% | 2 | 42 |
| 0.10 | -0.44 | -81.48% | 287 | 184 | 37.00 | 9.10 | +1.65 | +22.15% | 6 | 461 |
| 0.09 | -0.42 | -82.35% | 54 | 157 | 37.50 | 9.80 | +1.85 | +23.27% | 2 | 1,648 |
| 0.08 | -0.36 | -81.82% | 176 | 239 | 38.00 | 10.20 | +2.30 | +29.11% | 6 | 271 |
| 0.08 | -0.25 | -75.76% | 66 | 362 | 38.50 | 10.45 | +2.25 | +27.44% | 10 | 293 |
| 0.08 | -0.27 | -77.14% | 114 | 198 | 39.00 | 11.05 | +2.35 | +27.01% | 7 | 511 |
| 0.07 | -0.21 | -75.00% | 49 | 3,108 | 39.50 | 11.85 | +2.35 | +24.74% | 5 | 116 |
| 0.06 | -0.24 | -80.00% | 245 | 1,044 | 40.00 | 11.90 | +2.40 | +25.26% | 35 | 8,938 |
| 0.14 | -0.11 | -44.00% | 6 | 192 | 40.50 | 12.55 | -1.32 | -9.52% | 1 | 220 |
| 0.09 | -0.12 | -57.14% | 1 | 321 | 41.00 | 12.85 | -3.15 | -19.69% | 21 | 54 |
| 0.13 | 0.00 | - | 10 | 180 | 41.50 | 14.75 | 0.00 | - | 11 | 35 |
| 0.08 | -0.11 | -57.89% | 58 | 238 | 42.00 | 11.42 | 0.00 | - | 20 | 99 |
| 0.10 | -0.14 | -58.33% | 20 | 80 | 42.50 | 17.67 | 0.00 | - | 3 | 92 |
| 0.04 | -0.13 | -76.47% | 605 | 786 | 43.00 | 14.10 | -0.62 | -4.21% | 5 | 41 |
| 0.05 | +0.01 | +25.00% | 52 | 447 | 43.50 | 12.60 | 0.00 | - | 1 | 21 |
| 0.05 | -0.08 | -61.54% | 31 | 205 | 44.00 | 13.40 | 0.00 | - | 11 | 62 |
| 0.04 | -0.07 | -63.64% | 2 | 148 | 44.50 | 18.85 | 0.00 | - | 10 | 20 |
| 0.05 | -0.09 | -64.29% | 420 | 1,589 | 45.00 | 17.00 | +2.97 | +21.17% | 16 | 3,259 |
| 0.03 | -0.07 | -70.00% | 1 | 99 | 45.50 | 15.20 | 0.00 | - | 1 | 29 |
| 0.04 | -0.07 | -63.64% | 6 | 61 | 46.00 | 11.10 | 0.00 | - | 5 | 16 |
| 0.15 | 0.00 | - | 22 | 707 | 46.50 | 9.60 | 0.00 | - | 4 | 8 |
| 0.03 | -0.05 | -62.50% | 1 | 136 | 47.00 | 12.02 | 0.00 | - | 2 | 19 |
| 0.07 | 0.00 | - | 47 | 138 | 47.50 | 25.61 | 0.00 | - | 1 | 8 |
| 0.03 | -0.06 | -66.67% | 1 | 132 | 48.00 | 19.93 | 0.00 | - | 10 | 65 |
| 0.03 | -0.05 | -62.50% | 25 | 133 | 48.50 | 18.28 | 0.00 | - | 5 | 10 |
| 0.08 | 0.00 | - | 7 | 112 | 49.00 | 20.92 | -1.43 | -6.40% | 7 | 23 |
| 0.12 | +0.03 | +33.33% | 20 | 70 | 49.50 | 22.40 | 0.00 | - | 4 | 10 |
| 0.03 | -0.05 | -62.50% | 63 | 2,746 | 50.00 | 22.10 | +2.96 | +15.47% | 26 | 4,443 |
| 0.02 | -0.05 | -71.43% | 8 | 118 | 51.00 | 15.10 | 0.00 | - | 1 | 26 |
| 0.02 | -0.03 | -60.00% | 44 | 580 | 52.00 | 14.95 | 0.00 | - | 2 | 9 |
| 0.03 | -0.02 | -40.00% | 16 | 112 | 53.00 | 24.10 | +8.40 | +53.50% | 1 | 14 |
| 0.02 | -0.04 | -66.67% | 22 | 9,726 | 55.00 | 27.15 | +2.60 | +10.59% | 35 | 3,114 |
| 0.04 | -0.01 | -20.00% | 1 | 13,542 | 60.00 | 30.42 | +0.92 | +3.12% | 9 | 14,971 |
| 0.02 | -0.01 | -33.33% | 1 | 10,115 | 65.00 | 36.80 | +2.05 | +5.90% | 8 | 9,031 |
| 0.01 | -0.02 | -66.67% | 5 | 2,399 | 70.00 | 41.19 | +2.24 | +5.75% | 22 | 3,471 |
| 0.01 | -0.02 | -66.67% | 4 | 2,915 | 75.00 | 47.02 | +2.62 | +5.90% | 37 | 2,836 |
| 0.01 | -0.02 | -66.67% | 53 | 6,120 | 80.00 | 51.85 | +2.88 | +5.88% | 8 | 6,431 |
| 0.02 | 0.00 | - | 58 | 1,049 | 85.00 | 54.78 | +0.73 | +1.35% | 3 | 1,978 |
| 0.01 | -0.01 | -50.00% | 12 | 951 | 90.00 | 60.05 | +0.65 | +1.09% | 10 | 2,333 |
| 0.03 | 0.00 | - | 1 | 1,794 | 95.00 | 65.12 | +0.67 | +1.04% | 5 | 2,278 |
| 0.01 | 0.00 | - | 9 | 2,541 | 100.00 | 71.80 | -3.24 | -4.32% | 1 | 3,102 |
| 0.01 | 0.00 | - | 10 | 3,840 | 105.00 | 74.32 | -0.16 | -0.21% | 1 | 1,539 |
| 0.02 | 0.00 | - | 1 | 718 | 110.00 | 79.12 | 0.00 | - | 1 | 126 |
| 0.01 | 0.00 | - | 11 | 710 | 115.00 | 86.75 | -2.05 | -2.31% | 4 | 75 |
| 0.01 | 0.00 | - | 5 | 1,116 | 120.00 | 90.30 | +1.00 | +1.12% | 1 | 200 |
| 0.02 | 0.00 | - | 201 | 828 | 125.00 | 102.07 | 0.00 | - | 3 | 107 |
| 0.02 | 0.00 | - | 20 | 333 | 130.00 | 99.53 | 0.00 | - | 3 | 91 |
| 0.04 | 0.00 | - | 1 | 250 | 135.00 | 104.75 | +0.45 | +0.43% | 3 | 47 |
| 0.05 | 0.00 | - | 40 | 305 | 140.00 | 103.45 | 0.00 | - | 2 | 68 |
| 0.04 | 0.00 | - | 1 | 263 | 145.00 | 114.92 | +0.82 | +0.72% | 1 | 15 |
| 0.03 | 0.00 | - | 5 | 345 | 150.00 | 120.40 | -7.60 | -5.94% | 15 | 34 |
| 0.03 | 0.00 | - | 12 | 97 | 155.00 | 96.01 | 0.00 | - | 3 | 5 |
| 0.04 | 0.00 | - | 7 | 159 | 160.00 | 120.72 | 0.00 | - | 1 | 6 |
| 0.04 | 0.00 | - | 6 | 176 | 165.00 | 120.68 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 4 | 81 | 170.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 61 | 175.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 309 | 180.00 | 129.92 | 0.00 | - | 10 | 8 |
| 0.01 | 0.00 | - | 2 | 60 | 185.00 | 141.61 | 0.00 | - | 1 | 8 |
| 0.04 | 0.00 | - | 3 | 80 | 190.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 103 | 195.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 86 | 200.00 | 89.45 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 3 | 94 | 205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 431 | 210.00 | 169.19 | 0.00 | - | 1 | 8 |
© 2022 Yahoo. All rights reserved.
