Singapore markets open in 3 hours 32 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.42-0.64 (-2.46%)
At close: 04:00PM EDT
25.60 +0.18 (+0.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701C000120002022-06-22 10:13AM EDT12.0014.1012.8013.90+14.10--0459.38%
BYND220701C000170002022-06-24 3:45PM EDT17.008.508.258.90+8.50-10207.03%
BYND220701C000180002022-06-24 3:47PM EDT18.007.546.857.80+2.59+52.32%27231.25%
BYND220701C000190002022-06-16 10:38AM EDT19.005.406.006.850.00-6090.63%
BYND220701C000200002022-06-24 1:40PM EDT20.004.745.005.85+0.39+8.97%1075.00%
BYND220701C000205002022-06-23 9:46AM EDT20.504.704.355.300.00-33163.67%
BYND220701C000210002022-06-23 9:56AM EDT21.004.154.054.950.00-12597.66%
BYND220701C000215002022-06-24 1:15PM EDT21.503.353.854.20-0.45-11.84%102493.75%
BYND220701C000220002022-06-24 2:54PM EDT22.003.373.403.90-0.98-22.53%4529105.08%
BYND220701C000225002022-06-23 2:28PM EDT22.503.802.903.350.00-83989.84%
BYND220701C000230002022-06-24 2:05PM EDT23.002.442.572.94-0.63-20.52%1625894.34%
BYND220701C000235002022-06-24 3:12PM EDT23.502.142.182.46-0.74-25.69%718788.28%
BYND220701C000240002022-06-24 3:56PM EDT24.001.901.832.13-0.59-23.69%8021789.55%
BYND220701C000245002022-06-24 3:55PM EDT24.501.641.541.78-0.34-17.17%3021189.45%
BYND220701C000250002022-06-24 3:57PM EDT25.001.371.321.48-0.70-33.82%33519691.41%
BYND220701C000255002022-06-24 3:59PM EDT25.501.091.021.26-0.51-31.87%12812490.63%
BYND220701C000260002022-06-24 3:54PM EDT26.000.900.781.00-0.49-35.25%12610888.09%
BYND220701C000265002022-06-24 3:59PM EDT26.500.680.630.80-0.48-41.38%10812388.67%
BYND220701C000270002022-06-24 3:59PM EDT27.000.540.490.65-0.45-45.45%1,02446989.45%
BYND220701C000275002022-06-24 3:48PM EDT27.500.420.410.48-0.38-47.50%1433589.65%
BYND220701C000280002022-06-24 3:59PM EDT28.000.330.280.38-0.37-52.86%18217988.28%
BYND220701C000285002022-06-24 3:46PM EDT28.500.250.210.30-0.29-53.70%375189.06%
BYND220701C000290002022-06-24 3:42PM EDT29.000.190.140.23-0.24-55.81%35373188.28%
BYND220701C000295002022-06-24 3:19PM EDT29.500.110.130.19+0.11-1261592.19%
BYND220701C000300002022-06-24 3:59PM EDT30.000.110.100.14-0.16-59.26%1,72689192.19%
BYND220701C000305002022-06-24 3:59PM EDT30.500.090.080.14+0.09-62896.88%
BYND220701C000310002022-06-24 3:40PM EDT31.000.080.060.13-0.09-52.94%49233100.00%
BYND220701C000315002022-06-24 11:00AM EDT31.500.110.030.15+0.11-4547105.08%
BYND220701C000320002022-06-24 2:47PM EDT32.000.040.030.06-0.08-66.67%7215196.88%
BYND220701C000325002022-06-24 1:44PM EDT32.500.040.010.11+0.04-212107.81%
BYND220701C000330002022-06-24 1:11PM EDT33.000.020.010.09-0.05-71.43%34308109.38%
BYND220701C000335002022-06-24 12:20PM EDT33.500.040.000.09+0.04-9220112.50%
BYND220701C000340002022-06-24 2:48PM EDT34.000.030.000.08-0.07-70.00%21178115.63%
BYND220701C000345002022-06-23 11:24AM EDT34.500.080.000.09+0.08--65121.88%
BYND220701C000350002022-06-24 1:05PM EDT35.000.020.000.09-0.05-71.43%1379126.56%
BYND220701C000355002022-06-24 3:56PM EDT35.500.020.000.10+0.02-1-133.59%
BYND220701C000360002022-06-23 11:06AM EDT36.000.050.000.090.00-413135.94%
BYND220701C000370002022-06-23 2:36PM EDT37.000.080.000.100.00-617146.88%
BYND220701C000380002022-06-24 1:13PM EDT38.000.020.000.08-0.07-77.78%323150.00%
BYND220701C000390002022-06-23 11:55AM EDT39.000.030.000.030.00-155139.06%
BYND220701C000400002022-06-24 1:13PM EDT40.000.020.000.110.00-1204174.22%
BYND220701C000450002022-06-23 1:19PM EDT45.000.020.000.100.00-657207.03%
BYND220701C000500002022-06-22 2:11PM EDT50.000.020.000.120.00-64170243.75%
BYND220701C000550002022-06-24 1:16PM EDT55.000.080.000.15+0.05+166.67%18279.69%
BYND220701C000600002022-06-24 10:37AM EDT60.000.010.000.020.00-5016243.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220701P000040002022-05-18 11:21AM EDT4.000.060.000.030.00--1581.25%
BYND220701P000050002022-06-22 1:39PM EDT5.000.030.000.020.00-15487.50%
BYND220701P000060002022-06-16 11:50AM EDT6.000.010.000.020.00-1020437.50%
BYND220701P000070002022-06-16 11:38AM EDT7.000.020.000.020.00-320349387.50%
BYND220701P000080002022-06-16 11:36AM EDT8.000.030.000.020.00-9601,920350.00%
BYND220701P000090002022-06-16 3:24PM EDT9.000.050.000.020.00-8226318.75%
BYND220701P000100002022-06-21 11:02AM EDT10.000.020.000.020.00-243242287.50%
BYND220701P000110002022-06-21 11:30AM EDT11.000.030.000.080.00-242244309.38%
BYND220701P000120002022-06-23 12:21PM EDT12.000.010.000.080.00-1376278.13%
BYND220701P000130002022-06-23 12:20PM EDT13.000.010.000.090.00-1119256.25%
BYND220701P000140002022-06-21 2:31PM EDT14.000.050.000.030.00-840196.88%
BYND220701P000150002022-06-24 3:53PM EDT15.000.020.000.050.00-301,458189.06%
BYND220701P000160002022-06-24 1:13PM EDT16.000.020.010.11-0.01-33.33%41118193.75%
BYND220701P000170002022-06-23 1:42PM EDT17.000.050.000.100.00-11123165.63%
BYND220701P000175002022-06-24 3:27PM EDT17.500.040.000.05-0.01-20.00%3457139.06%
BYND220701P000180002022-06-24 3:57PM EDT18.000.050.020.05-0.02-28.57%62278137.50%
BYND220701P000185002022-06-24 3:43PM EDT18.500.050.020.08-0.03-37.50%814135.94%
BYND220701P000190002022-06-24 3:38PM EDT19.000.070.030.11-0.06-46.15%2668134.38%
BYND220701P000195002022-06-24 3:21PM EDT19.500.100.050.11-0.03-23.08%1729127.34%
BYND220701P000200002022-06-24 3:55PM EDT20.000.110.100.14-0.09-45.00%805243128.52%
BYND220701P000205002022-06-24 3:40PM EDT20.500.140.110.20+0.14-6861125.78%
BYND220701P000210002022-06-24 3:55PM EDT21.000.200.150.21-0.06-23.08%127153119.53%
BYND220701P000215002022-06-24 2:42PM EDT21.500.240.180.27-0.15-38.46%3555115.82%
BYND220701P000220002022-06-24 3:55PM EDT22.000.340.260.34-0.03-8.11%1541,731114.84%
BYND220701P000225002022-06-24 2:54PM EDT22.500.400.340.44-0.15-27.27%26158113.48%
BYND220701P000230002022-06-24 3:58PM EDT23.000.510.410.53-0.05-8.93%102539108.98%
BYND220701P000235002022-06-24 3:49PM EDT23.500.630.480.68-0.07-10.00%4328106.06%
BYND220701P000240002022-06-24 3:50PM EDT24.000.810.750.840.00-1,020264110.16%
BYND220701P000245002022-06-24 3:49PM EDT24.500.970.861.08-0.07-6.73%9942108.30%
BYND220701P000250002022-06-24 3:53PM EDT25.001.221.111.32+0.09+7.96%173189109.77%
BYND220701P000255002022-06-24 3:40PM EDT25.501.431.341.59+0.07+5.15%2852109.47%
BYND220701P000260002022-06-24 3:50PM EDT26.001.791.541.89+0.05+2.87%58163107.03%
BYND220701P000265002022-06-24 1:02PM EDT26.502.411.902.22+0.51+26.84%4355109.77%
BYND220701P000270002022-06-24 12:50PM EDT27.002.852.222.54+0.56+24.45%12155108.69%
BYND220701P000275002022-06-24 11:35AM EDT27.502.962.592.93-0.34-10.30%317110.64%
BYND220701P000280002022-06-24 11:08AM EDT28.002.892.973.45+0.09+3.21%223117.38%
BYND220701P000285002022-06-24 10:19AM EDT28.502.753.353.80-1.15-29.49%212114.84%
BYND220701P000290002022-06-24 3:40PM EDT29.004.053.904.30-0.80-16.49%1124126.76%
BYND220701P000295002022-06-24 3:36PM EDT29.504.604.354.80+4.60-53133.40%
BYND220701P000300002022-06-24 3:59PM EDT30.005.104.755.25+0.70+15.91%3729133.79%
BYND220701P000305002022-06-24 11:06AM EDT30.504.905.155.90+4.90-31144.73%
BYND220701P000310002022-06-24 3:29PM EDT31.006.195.606.40+0.04+0.65%1025149.80%
BYND220701P000320002022-06-24 9:33AM EDT32.006.076.407.65-2.78-31.41%112167.77%
BYND220701P000330002022-06-15 1:45PM EDT33.008.827.508.450.00-3421175.39%
BYND220701P000335002022-06-24 11:21AM EDT33.508.508.109.15+8.50-10201.17%
BYND220701P000340002022-06-23 3:26PM EDT34.008.388.359.550.00-15185.16%
BYND220701P000350002022-06-24 2:22PM EDT35.0010.189.7510.20-3.13-23.52%7522201.17%
BYND220701P000370002022-06-21 12:55PM EDT37.0012.2511.5012.350.00-110216.80%
BYND220701P000380002022-06-24 2:26PM EDT38.0013.2712.5013.60-0.11-0.82%141246.48%
BYND220701P000390002022-06-24 12:45PM EDT39.0014.5013.3514.60+0.88+6.46%17245.70%
BYND220701P000400002022-06-24 10:28AM EDT40.0013.4214.4515.50-0.73-5.16%18255.86%
BYND220701P000450002022-06-24 1:01PM EDT45.0020.4519.3520.65+0.15+0.74%214305.47%
BYND220701P000500002022-06-24 12:51PM EDT50.0025.5524.3525.70-1.07-4.02%327348.83%
BYND220701P000550002022-06-17 10:00AM EDT55.0030.7029.2030.700.00-151368.36%
BYND220701P000600002022-06-24 9:33AM EDT60.0033.9434.4035.65+0.12+0.35%117412.89%