Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.91-0.14 (-1.99%)
At close: 04:00PM EDT
6.91 0.00 (0.00%)
Pre-market: 07:23AM EDT
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240412C000045002024-03-21 10:16AM EDT4.503.830.000.000.00--20.00%
BYND240412C000060002024-04-10 2:29PM EDT6.001.100.000.000.00-12150.00%
BYND240412C000065002024-04-11 3:34PM EDT6.500.420.000.000.00-18640.00%
BYND240412C000070002024-04-11 3:55PM EDT7.000.080.000.000.00-77161112.50%
BYND240412C000075002024-04-11 3:54PM EDT7.500.010.000.000.00-5491,93150.00%
BYND240412C000080002024-04-11 3:42PM EDT8.000.010.000.000.00-964,68750.00%
BYND240412C000085002024-04-11 1:29PM EDT8.500.010.000.000.00-755750.00%
BYND240412C000090002024-04-11 12:16PM EDT9.000.010.000.000.00-857350.00%
BYND240412C000095002024-04-05 10:17AM EDT9.500.020.000.000.00-915950.00%
BYND240412C000100002024-04-10 3:26PM EDT10.000.020.000.000.00-135750.00%
BYND240412C000105002024-04-05 9:55AM EDT10.500.030.000.000.00-1119100.00%
BYND240412C000110002024-04-01 9:41AM EDT11.000.030.000.000.00-10015250.00%
BYND240412C000115002024-04-05 11:36AM EDT11.500.010.000.000.00-17750.00%
BYND240412C000120002024-04-09 9:49AM EDT12.000.010.000.000.00-543250.00%
BYND240412C000125002024-03-13 3:03PM EDT12.500.250.000.000.00--2250.00%
BYND240412C000130002024-03-22 9:40AM EDT13.000.050.000.000.00-32650.00%
BYND240412C000135002024-03-13 3:18PM EDT13.500.300.000.000.00-232450.00%
BYND240412C000140002024-04-03 11:41AM EDT14.000.010.000.000.00-184450.00%
BYND240412C000145002024-03-13 3:17PM EDT14.500.220.000.000.00-222350.00%
BYND240412C000150002024-03-15 1:45PM EDT15.000.110.000.000.00-12450.00%
BYND240412C000155002024-03-13 3:56PM EDT15.500.250.000.000.00-2750.00%
BYND240412C000160002024-03-28 11:17AM EDT16.000.050.000.000.00-1150.00%
BYND240412C000170002024-03-13 3:32PM EDT17.000.250.000.000.00--150.00%
BYND240412C000200002024-03-21 11:04AM EDT20.000.040.000.000.00--550.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240412P000045002024-03-12 9:36AM EDT4.500.050.000.010.00--50375.00%
BYND240412P000050002024-04-04 12:05PM EDT5.000.010.000.000.00-1122550.00%
BYND240412P000055002024-04-11 9:37AM EDT5.500.010.000.000.00-235150.00%
BYND240412P000060002024-04-10 11:07AM EDT6.000.010.000.000.00-1122850.00%
BYND240412P000065002024-04-11 3:52PM EDT6.500.020.000.000.00-6091,49750.00%
BYND240412P000070002024-04-11 3:33PM EDT7.000.190.000.000.00-1561,2000.00%
BYND240412P000075002024-04-11 3:27PM EDT7.500.610.000.000.00-2341,4920.00%
BYND240412P000080002024-04-11 3:59PM EDT8.001.130.000.000.00-673,6970.00%
BYND240412P000085002024-04-11 2:13PM EDT8.501.640.000.000.00-18980.00%
BYND240412P000090002024-04-11 2:21PM EDT9.002.090.000.000.00-51190.00%
BYND240412P000095002024-04-11 11:34AM EDT9.502.650.000.000.00-31160.00%
BYND240412P000100002024-04-11 10:21AM EDT10.003.020.000.000.00-2110.00%
BYND240412P000105002024-04-05 2:54PM EDT10.503.080.000.000.00-110.00%
BYND240412P000110002024-04-11 2:56PM EDT11.004.100.000.000.00-110.00%
BYND240412P000115002024-04-05 3:32PM EDT11.504.130.000.000.00-15150.00%
BYND240412P000120002024-03-22 2:21PM EDT12.004.360.000.000.00-120.00%
BYND240412P000125002024-04-11 10:36AM EDT12.505.580.000.000.00-230.00%
BYND240412P000135002024-04-10 9:30AM EDT13.506.670.000.000.00-110.00%
BYND240412P000160002024-03-28 2:59PM EDT16.007.750.000.000.00-220.00%