Singapore markets close in 1 hour 23 minutes
Straits Times Index
3,132.54 +25.45 (+0.82%) Nikkei
26,992.21 +776.42 (+2.96%) Hang Seng
17,079.51 -143.32 (-0.83%) FTSE 100
7,002.66 +93.90 (+1.36%) BTC-USD
19,901.54 +681.97 (+3.55%) CMC Crypto 200
452.42 +17.06 (+3.92%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221007C00010000 | 2022-10-03 3:17PM EDT | 10.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BYND221007C00011000 | 2022-10-03 12:51PM EDT | 11.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BYND221007C00011500 | 2022-09-30 11:00AM EDT | 11.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007C00012000 | 2022-09-30 1:34PM EDT | 12.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BYND221007C00012500 | 2022-09-30 1:03PM EDT | 12.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BYND221007C00013000 | 2022-10-03 11:52AM EDT | 13.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BYND221007C00013500 | 2022-10-03 2:46PM EDT | 13.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BYND221007C00014000 | 2022-10-03 2:35PM EDT | 14.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| BYND221007C00014500 | 2022-10-03 3:52PM EDT | 14.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
| BYND221007C00015000 | 2022-10-03 3:53PM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 12.50% |
| BYND221007C00015500 | 2022-10-03 3:56PM EDT | 15.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| BYND221007C00016000 | 2022-10-03 3:54PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,540 | 0 | 25.00% |
| BYND221007C00016500 | 2022-10-03 3:33PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| BYND221007C00017000 | 2022-10-03 3:40PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| BYND221007C00017500 | 2022-10-03 3:33PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| BYND221007C00018000 | 2022-10-03 3:24PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| BYND221007C00018500 | 2022-10-03 11:20AM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BYND221007C00019000 | 2022-10-03 3:55PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| BYND221007C00019500 | 2022-10-03 2:09PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| BYND221007C00020000 | 2022-10-03 3:42PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BYND221007C00020500 | 2022-10-03 3:10PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BYND221007C00021000 | 2022-10-03 3:16PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| BYND221007C00021500 | 2022-09-30 12:28PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BYND221007C00022000 | 2022-10-03 3:55PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND221007C00022500 | 2022-09-30 1:28PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00023000 | 2022-09-29 9:42AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BYND221007C00023500 | 2022-09-29 12:56PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00024000 | 2022-09-28 2:01PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND221007C00024500 | 2022-09-29 10:06AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00025000 | 2022-09-29 10:12AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BYND221007C00025500 | 2022-09-26 12:00PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BYND221007C00026000 | 2022-09-29 2:37PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BYND221007C00026500 | 2022-09-28 10:28AM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND221007C00027000 | 2022-09-28 3:03PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND221007C00027500 | 2022-09-23 10:15AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| BYND221007C00028000 | 2022-09-28 9:35AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BYND221007C00028500 | 2022-09-23 11:12AM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BYND221007C00029000 | 2022-10-03 11:25AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00029500 | 2022-10-03 11:26AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00030000 | 2022-10-03 3:11PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND221007C00030500 | 2022-10-03 11:26AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00031000 | 2022-09-27 3:06PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND221007C00031500 | 2022-09-26 3:57PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BYND221007C00032000 | 2022-09-27 3:06PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND221007C00032500 | 2022-09-27 10:22AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BYND221007C00033000 | 2022-09-23 12:19PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| BYND221007C00034000 | 2022-09-28 10:05AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BYND221007C00035000 | 2022-10-03 11:20AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00036000 | 2022-09-28 10:28AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00037000 | 2022-09-28 10:29AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00038000 | 2022-09-15 2:52PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND221007C00039000 | 2022-09-15 2:53PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND221007C00040000 | 2022-09-26 12:03PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00045000 | 2022-09-19 10:56AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221007C00050000 | 2022-10-03 2:09PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221007P00005000 | 2022-09-26 3:39PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BYND221007P00007500 | 2022-09-22 2:54PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND221007P00009000 | 2022-09-30 10:38AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND221007P00009500 | 2022-09-30 3:00PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BYND221007P00010000 | 2022-10-03 12:42PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BYND221007P00010500 | 2022-10-03 9:57AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BYND221007P00011000 | 2022-10-03 3:57PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| BYND221007P00011500 | 2022-10-03 12:51PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BYND221007P00012000 | 2022-10-03 2:47PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| BYND221007P00012500 | 2022-10-03 2:31PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| BYND221007P00013000 | 2022-10-03 3:44PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 25.00% |
| BYND221007P00013500 | 2022-10-03 3:45PM EDT | 13.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| BYND221007P00014000 | 2022-10-03 3:59PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| BYND221007P00014500 | 2022-10-03 3:59PM EDT | 14.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.78% |
| BYND221007P00015000 | 2022-10-03 2:58PM EDT | 15.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| BYND221007P00015500 | 2022-10-03 2:50PM EDT | 15.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BYND221007P00016000 | 2022-10-03 3:15PM EDT | 16.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND221007P00016500 | 2022-10-03 3:22PM EDT | 16.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND221007P00017000 | 2022-10-03 12:53PM EDT | 17.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BYND221007P00017500 | 2022-10-03 3:09PM EDT | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND221007P00018000 | 2022-10-03 12:56PM EDT | 18.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BYND221007P00018500 | 2022-10-03 1:37PM EDT | 18.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND221007P00019000 | 2022-10-03 10:06AM EDT | 19.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00019500 | 2022-09-29 10:14AM EDT | 19.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00020000 | 2022-10-03 3:16PM EDT | 20.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BYND221007P00020500 | 2022-10-03 9:42AM EDT | 20.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00021000 | 2022-10-03 11:34AM EDT | 21.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND221007P00021500 | 2022-09-30 9:40AM EDT | 21.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00022000 | 2022-10-03 10:36AM EDT | 22.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND221007P00022500 | 2022-10-03 2:53PM EDT | 22.50 | 7.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND221007P00023000 | 2022-09-26 11:43AM EDT | 23.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND221007P00023500 | 2022-09-23 3:56PM EDT | 23.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00024000 | 2022-09-30 2:04PM EDT | 24.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND221007P00024500 | 2022-09-27 10:23AM EDT | 24.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00025000 | 2022-09-30 3:53PM EDT | 25.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND221007P00025500 | 2022-09-21 1:22PM EDT | 25.50 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00026000 | 2022-10-03 10:33AM EDT | 26.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00026500 | 2022-10-03 11:25AM EDT | 26.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00027000 | 2022-09-30 10:32AM EDT | 27.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND221007P00027500 | 2022-10-03 12:12PM EDT | 27.50 | 13.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00028000 | 2022-10-03 10:44AM EDT | 28.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00028500 | 2022-09-30 10:24AM EDT | 28.50 | 14.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND221007P00029000 | 2022-09-29 11:45AM EDT | 29.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00029500 | 2022-10-03 11:50AM EDT | 29.50 | 15.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00030000 | 2022-10-03 1:36PM EDT | 30.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00030500 | 2022-09-23 2:41PM EDT | 30.50 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00031000 | 2022-10-03 2:30PM EDT | 31.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND221007P00031500 | 2022-09-23 3:58PM EDT | 31.50 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00032000 | 2022-10-03 3:28PM EDT | 32.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND221007P00032500 | 2022-09-30 2:52PM EDT | 32.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND221007P00033000 | 2022-10-03 12:30PM EDT | 33.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00034000 | 2022-10-03 2:00PM EDT | 34.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00035000 | 2022-09-30 3:39PM EDT | 35.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00037000 | 2022-09-30 10:52AM EDT | 37.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00038000 | 2022-08-29 3:48PM EDT | 38.00 | 14.23 | 21.95 | 22.45 | 0.00 | - | - | 1 | 0.00% |
| BYND221007P00040000 | 2022-09-29 9:56AM EDT | 40.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221007P00045000 | 2022-09-27 12:13PM EDT | 45.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND221007P00050000 | 2022-10-03 11:44AM EDT | 50.00 | 35.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
