Singapore markets close in 1 hour 23 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.53+0.36 (+2.54%)
At close: 04:00PM EDT
14.69 +0.16 (+1.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221007C000100002022-10-03 3:17PM EDT10.004.770.000.000.00-800.00%
BYND221007C000110002022-10-03 12:51PM EDT11.003.450.000.000.00-1600.00%
BYND221007C000115002022-09-30 11:00AM EDT11.503.150.000.000.00-100.00%
BYND221007C000120002022-09-30 1:34PM EDT12.002.600.000.000.00-1300.00%
BYND221007C000125002022-09-30 1:03PM EDT12.502.000.000.000.00-2100.00%
BYND221007C000130002022-10-03 11:52AM EDT13.001.500.000.000.00-800.00%
BYND221007C000135002022-10-03 2:46PM EDT13.501.450.000.000.00-2300.00%
BYND221007C000140002022-10-03 2:35PM EDT14.001.060.000.000.00-28700.00%
BYND221007C000145002022-10-03 3:52PM EDT14.500.660.000.000.00-56400.00%
BYND221007C000150002022-10-03 3:53PM EDT15.000.430.000.000.00-978012.50%
BYND221007C000155002022-10-03 3:56PM EDT15.500.260.000.000.00-310025.00%
BYND221007C000160002022-10-03 3:54PM EDT16.000.160.000.000.00-1,540025.00%
BYND221007C000165002022-10-03 3:33PM EDT16.500.120.000.000.00-108025.00%
BYND221007C000170002022-10-03 3:40PM EDT17.000.070.000.000.00-242050.00%
BYND221007C000175002022-10-03 3:33PM EDT17.500.060.000.000.00-251050.00%
BYND221007C000180002022-10-03 3:24PM EDT18.000.030.000.000.00-195050.00%
BYND221007C000185002022-10-03 11:20AM EDT18.500.030.000.000.00-27050.00%
BYND221007C000190002022-10-03 3:55PM EDT19.000.020.000.000.00-34050.00%
BYND221007C000195002022-10-03 2:09PM EDT19.500.020.000.000.00-404050.00%
BYND221007C000200002022-10-03 3:42PM EDT20.000.030.000.000.00-20050.00%
BYND221007C000205002022-10-03 3:10PM EDT20.500.010.000.000.00-22050.00%
BYND221007C000210002022-10-03 3:16PM EDT21.000.020.000.000.00-66050.00%
BYND221007C000215002022-09-30 12:28PM EDT21.500.030.000.000.00-26050.00%
BYND221007C000220002022-10-03 3:55PM EDT22.000.020.000.000.00-5050.00%
BYND221007C000225002022-09-30 1:28PM EDT22.500.020.000.000.00-1050.00%
BYND221007C000230002022-09-29 9:42AM EDT23.000.030.000.000.00-28050.00%
BYND221007C000235002022-09-29 12:56PM EDT23.500.020.000.000.00-1050.00%
BYND221007C000240002022-09-28 2:01PM EDT24.000.050.000.000.00-3050.00%
BYND221007C000245002022-09-29 10:06AM EDT24.500.030.000.000.00-1050.00%
BYND221007C000250002022-09-29 10:12AM EDT25.000.020.000.000.00-4050.00%
BYND221007C000255002022-09-26 12:00PM EDT25.500.040.000.000.00-13050.00%
BYND221007C000260002022-09-29 2:37PM EDT26.000.020.000.000.00-7050.00%
BYND221007C000265002022-09-28 10:28AM EDT26.500.040.000.000.00-2050.00%
BYND221007C000270002022-09-28 3:03PM EDT27.000.030.000.000.00-5050.00%
BYND221007C000275002022-09-23 10:15AM EDT27.500.040.000.000.00-80050.00%
BYND221007C000280002022-09-28 9:35AM EDT28.000.020.000.000.00-11050.00%
BYND221007C000285002022-09-23 11:12AM EDT28.500.030.000.000.00-40050.00%
BYND221007C000290002022-10-03 11:25AM EDT29.000.010.000.000.00-1050.00%
BYND221007C000295002022-10-03 11:26AM EDT29.500.010.000.000.00-1050.00%
BYND221007C000300002022-10-03 3:11PM EDT30.000.010.000.000.00-5050.00%
BYND221007C000305002022-10-03 11:26AM EDT30.500.010.000.000.00-1050.00%
BYND221007C000310002022-09-27 3:06PM EDT31.000.040.000.000.00-6050.00%
BYND221007C000315002022-09-26 3:57PM EDT31.500.020.000.000.00-13050.00%
BYND221007C000320002022-09-27 3:06PM EDT32.000.030.000.000.00-10050.00%
BYND221007C000325002022-09-27 10:22AM EDT32.500.020.000.000.00-4050.00%
BYND221007C000330002022-09-23 12:19PM EDT33.000.040.000.000.00-80050.00%
BYND221007C000340002022-09-28 10:05AM EDT34.000.020.000.000.00-10100.00%
BYND221007C000350002022-10-03 11:20AM EDT35.000.010.000.000.00-1050.00%
BYND221007C000360002022-09-28 10:28AM EDT36.000.020.000.000.00-1050.00%
BYND221007C000370002022-09-28 10:29AM EDT37.000.010.000.000.00-1050.00%
BYND221007C000380002022-09-15 2:52PM EDT38.000.040.000.000.00-2050.00%
BYND221007C000390002022-09-15 2:53PM EDT39.000.050.000.000.00-2050.00%
BYND221007C000400002022-09-26 12:03PM EDT40.000.010.000.000.00-1050.00%
BYND221007C000450002022-09-19 10:56AM EDT45.000.010.000.000.00-1050.00%
BYND221007C000500002022-10-03 2:09PM EDT50.000.010.000.000.00-5050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221007P000050002022-09-26 3:39PM EDT5.000.010.000.000.00-30050.00%
BYND221007P000075002022-09-22 2:54PM EDT7.500.030.000.000.00--050.00%
BYND221007P000090002022-09-30 10:38AM EDT9.000.020.000.000.00-6050.00%
BYND221007P000095002022-09-30 3:00PM EDT9.500.010.000.000.00-8050.00%
BYND221007P000100002022-10-03 12:42PM EDT10.000.010.000.000.00-21050.00%
BYND221007P000105002022-10-03 9:57AM EDT10.500.020.000.000.00-8050.00%
BYND221007P000110002022-10-03 3:57PM EDT11.000.020.000.000.00-112050.00%
BYND221007P000115002022-10-03 12:51PM EDT11.500.040.000.000.00-11050.00%
BYND221007P000120002022-10-03 2:47PM EDT12.000.040.000.000.00-114050.00%
BYND221007P000125002022-10-03 2:31PM EDT12.500.080.000.000.00-72050.00%
BYND221007P000130002022-10-03 3:44PM EDT13.000.140.000.000.00-600025.00%
BYND221007P000135002022-10-03 3:45PM EDT13.500.240.000.000.00-88025.00%
BYND221007P000140002022-10-03 3:59PM EDT14.000.450.000.000.00-325012.50%
BYND221007P000145002022-10-03 3:59PM EDT14.500.640.000.000.00-28000.78%
BYND221007P000150002022-10-03 2:58PM EDT15.000.780.000.000.00-10500.00%
BYND221007P000155002022-10-03 2:50PM EDT15.501.130.000.000.00-1400.00%
BYND221007P000160002022-10-03 3:15PM EDT16.001.450.000.000.00-300.00%
BYND221007P000165002022-10-03 3:22PM EDT16.501.910.000.000.00-700.00%
BYND221007P000170002022-10-03 12:53PM EDT17.002.700.000.000.00-5200.00%
BYND221007P000175002022-10-03 3:09PM EDT17.502.800.000.000.00-600.00%
BYND221007P000180002022-10-03 12:56PM EDT18.003.570.000.000.00-1200.00%
BYND221007P000185002022-10-03 1:37PM EDT18.503.920.000.000.00-200.00%
BYND221007P000190002022-10-03 10:06AM EDT19.004.960.000.000.00-100.00%
BYND221007P000195002022-09-29 10:14AM EDT19.504.780.000.000.00-100.00%
BYND221007P000200002022-10-03 3:16PM EDT20.005.220.000.000.00-5900.00%
BYND221007P000205002022-10-03 9:42AM EDT20.506.700.000.000.00-100.00%
BYND221007P000210002022-10-03 11:34AM EDT21.006.530.000.000.00-900.00%
BYND221007P000215002022-09-30 9:40AM EDT21.507.300.000.000.00-100.00%
BYND221007P000220002022-10-03 10:36AM EDT22.007.750.000.000.00-500.00%
BYND221007P000225002022-10-03 2:53PM EDT22.507.810.000.000.00-400.00%
BYND221007P000230002022-09-26 11:43AM EDT23.008.010.000.000.00-300.00%
BYND221007P000235002022-09-23 3:56PM EDT23.508.140.000.000.00-100.00%
BYND221007P000240002022-09-30 2:04PM EDT24.009.730.000.000.00-200.00%
BYND221007P000245002022-09-27 10:23AM EDT24.509.750.000.000.00-100.00%
BYND221007P000250002022-09-30 3:53PM EDT25.0010.800.000.000.00-700.00%
BYND221007P000255002022-09-21 1:22PM EDT25.509.560.000.000.00-100.00%
BYND221007P000260002022-10-03 10:33AM EDT26.0011.800.000.000.00-100.00%
BYND221007P000265002022-10-03 11:25AM EDT26.5011.950.000.000.00-100.00%
BYND221007P000270002022-09-30 10:32AM EDT27.0012.520.000.000.00-200.00%
BYND221007P000275002022-10-03 12:12PM EDT27.5013.290.000.000.00-100.00%
BYND221007P000280002022-10-03 10:44AM EDT28.0013.740.000.000.00-100.00%
BYND221007P000285002022-09-30 10:24AM EDT28.5014.030.000.000.00-500.00%
BYND221007P000290002022-09-29 11:45AM EDT29.0014.280.000.000.00-100.00%
BYND221007P000295002022-10-03 11:50AM EDT29.5015.170.000.000.00-100.00%
BYND221007P000300002022-10-03 1:36PM EDT30.0015.400.000.000.00-100.00%
BYND221007P000305002022-09-23 2:41PM EDT30.5015.270.000.000.00-100.00%
BYND221007P000310002022-10-03 2:30PM EDT31.0016.400.000.000.00-200.00%
BYND221007P000315002022-09-23 3:58PM EDT31.5015.970.000.000.00-100.00%
BYND221007P000320002022-10-03 3:28PM EDT32.0017.270.000.000.00-200.00%
BYND221007P000325002022-09-30 2:52PM EDT32.5018.300.000.000.00-400.00%
BYND221007P000330002022-10-03 12:30PM EDT33.0018.730.000.000.00-100.00%
BYND221007P000340002022-10-03 2:00PM EDT34.0019.460.000.000.00-100.00%
BYND221007P000350002022-09-30 3:39PM EDT35.0020.770.000.000.00-100.00%
BYND221007P000370002022-09-30 10:52AM EDT37.0022.490.000.000.00-100.00%
BYND221007P000380002022-08-29 3:48PM EDT38.0014.2321.9522.450.00--10.00%
BYND221007P000400002022-09-29 9:56AM EDT40.0025.080.000.000.00-100.00%
BYND221007P000450002022-09-27 12:13PM EDT45.0030.770.000.000.00-200.00%
BYND221007P000500002022-10-03 11:44AM EDT50.0035.670.000.000.00-900.00%