Australia markets open in 4 hours 51 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.87-3.37 (-10.79%)
As of 03:09PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
23.000.00-115.000.010.00-722,173
-----7.500.02-0.02-50.00%133
18.00+2.20+13.92%8010.000.020.00-303,319
-----12.000.02-0.01-33.33%102156
-----13.000.02-0.02-50.00%927
-----14.000.050.00-7776
13.000.00--115.000.04-0.03-42.86%1,9653,478
-----16.000.07-0.06-46.15%20587
9.950.00--4117.000.09-0.06-40.00%8443
7.740.00-51217.500.10-0.02-16.67%3223,503
8.800.00--118.000.10-0.07-41.18%28140
8.300.00--519.000.18-0.02-10.00%129190
10.34-1.14-9.93%125920.000.19-0.08-29.63%1,9894,291
8.450.00--121.000.28-0.02-6.67%1,1341,107
6.35+2.30+56.79%1722.000.330.00-4879
6.05-2.77-31.41%213522.500.38+0.02+5.56%8731,123
8.000.00--1323.000.41+0.01+2.50%160128
-----23.500.48+0.03+6.67%3047
5.25-1.50-22.22%17324.000.54+0.09+20.00%254140
3.65-3.05-45.52%1238625.000.76+0.11+16.92%1,4363,471
3.40-1.75-33.98%30825.500.80+0.13+19.40%8739
3.05-2.70-46.96%2517526.001.05+0.28+36.36%3871,300
2.72-2.13-43.92%412526.501.08+0.28+35.00%8658
2.25-2.72-54.73%208527.001.40+0.40+40.00%293749
2.03-1.82-47.27%343927.501.39+0.34+32.38%46761
1.72-2.16-55.67%14733428.001.85+0.65+54.17%4153,148
1.49-1.96-56.81%1693228.501.89+0.55+41.04%17833
1.32-2.13-61.74%16128829.002.25+0.69+44.23%3212,619
1.08-1.32-55.00%1976229.502.45+0.84+52.17%25867
0.82-2.01-71.02%1,8642,30830.003.00+1.06+54.64%6149,965
0.93-1.69-64.50%12234930.503.35+1.27+61.06%122306
0.57-1.83-76.25%1991,49031.003.35+1.01+43.16%149246
0.49-1.60-76.56%13224931.503.82+1.27+49.80%64125
0.41-1.58-79.40%77746332.004.30+1.40+48.28%2181,078
0.38-1.33-77.78%1461,12232.505.08+1.96+62.82%56153
0.30-1.20-80.00%61261733.005.45+1.95+55.71%958
0.30-1.03-77.44%2013,25533.505.78+1.93+50.13%3506
0.20-0.98-83.05%16150034.006.10+2.00+48.78%19460
0.19-0.81-81.00%617234.506.70+2.05+44.09%515
0.17-0.80-82.47%6115,75935.007.20+2.34+48.15%9589,883
0.18-0.55-75.34%7935435.506.60+0.80+13.79%657
0.12-0.56-82.35%16623336.007.95+1.85+30.33%21,347
0.12-0.41-77.36%547436.506.70+0.20+3.08%242
0.10-0.44-81.48%28718437.009.10+1.65+22.15%6461
0.09-0.42-82.35%5415737.509.80+1.85+23.27%21,648
0.08-0.36-81.82%17623938.0010.20+2.30+29.11%6271
0.08-0.25-75.76%6636238.5010.45+2.25+27.44%10293
0.08-0.27-77.14%11419839.0011.05+2.35+27.01%7511
0.07-0.21-75.00%493,10839.5011.85+2.35+24.74%5116
0.06-0.24-80.00%2451,04440.0011.90+2.40+25.26%358,938
0.14-0.11-44.00%619240.5012.55-1.32-9.52%1220
0.09-0.12-57.14%132141.0012.85-3.15-19.69%2154
0.130.00-1018041.5014.750.00-1135
0.08-0.11-57.89%5823842.0011.420.00-2099
0.10-0.14-58.33%208042.5017.670.00-392
0.04-0.13-76.47%60578643.0014.10-0.62-4.21%541
0.05+0.01+25.00%5244743.5012.600.00-121
0.05-0.08-61.54%3120544.0013.400.00-1162
0.04-0.07-63.64%214844.5018.850.00-1020
0.05-0.09-64.29%4201,58945.0017.00+2.97+21.17%163,259
0.03-0.07-70.00%19945.5015.200.00-129
0.04-0.07-63.64%66146.0011.100.00-516
0.150.00-2270746.509.600.00-48
0.03-0.05-62.50%113647.0012.020.00-219
0.070.00-4713847.5025.610.00-18
0.03-0.06-66.67%113248.0019.930.00-1065
0.03-0.05-62.50%2513348.5018.280.00-510
0.080.00-711249.0020.92-1.43-6.40%723
0.12+0.03+33.33%207049.5022.400.00-410
0.03-0.05-62.50%632,74650.0022.10+2.96+15.47%264,443
0.02-0.05-71.43%811851.0015.100.00-126
0.02-0.03-60.00%4458052.0014.950.00-29
0.03-0.02-40.00%1611253.0024.10+8.40+53.50%114
0.02-0.04-66.67%229,72655.0027.15+2.60+10.59%353,114
0.04-0.01-20.00%113,54260.0030.42+0.92+3.12%914,971
0.02-0.01-33.33%110,11565.0036.80+2.05+5.90%89,031
0.01-0.02-66.67%52,39970.0041.19+2.24+5.75%223,471
0.01-0.02-66.67%42,91575.0047.02+2.62+5.90%372,836
0.01-0.02-66.67%536,12080.0051.85+2.88+5.88%86,431
0.020.00-581,04985.0054.78+0.73+1.35%31,978
0.01-0.01-50.00%1295190.0060.05+0.65+1.09%102,333
0.030.00-11,79495.0065.12+0.67+1.04%52,278
0.010.00-92,541100.0071.80-3.24-4.32%13,102
0.010.00-103,840105.0074.32-0.16-0.21%11,539
0.020.00-1718110.0079.120.00-1126
0.010.00-11710115.0086.75-2.05-2.31%475
0.010.00-51,116120.0090.30+1.00+1.12%1200
0.020.00-201828125.00102.070.00-3107
0.020.00-20333130.0099.530.00-391
0.040.00-1250135.00104.75+0.45+0.43%347
0.050.00-40305140.00103.450.00-268
0.040.00-1263145.00114.92+0.82+0.72%115
0.030.00-5345150.00120.40-7.60-5.94%1534
0.030.00-1297155.0096.010.00-35
0.040.00-7159160.00120.720.00-16
0.040.00-6176165.00120.680.00-16
0.010.00-481170.00-----
0.030.00-4061175.00-----
0.030.00-8309180.00129.920.00-108
0.010.00-260185.00141.610.00-18
0.040.00-380190.00-----
0.020.00-12103195.00-----
0.040.00-486200.0089.450.00--1
0.040.00-394205.00-----
0.030.00-1431210.00169.190.00-18