Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.60+0.18 (+0.29%)
At close: 04:00PM EST
61.29 -0.31 (-0.50%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128C000500002021-12-27 10:50AM EST50.0017.7511.5013.050.00-111134.18%
BYND220128C000530002022-01-07 11:38AM EST53.009.859.109.70-7.67-43.78%11112.99%
BYND220128C000550002022-01-21 12:58PM EST55.007.857.308.20-1.91-19.57%317109.03%
BYND220128C000570002022-01-21 3:12PM EST57.005.865.756.10-3.89-39.90%6394.63%
BYND220128C000580002022-01-21 2:35PM EST58.005.705.055.25-0.40-6.56%133091.31%
BYND220128C000590002022-01-21 12:35PM EST59.004.754.304.65-0.11-2.26%112190.04%
BYND220128C000600002022-01-21 3:58PM EST60.003.903.754.00+0.24+6.56%514589.60%
BYND220128C000610002022-01-21 3:55PM EST61.003.353.203.35+0.23+7.37%654587.60%
BYND220128C000620002022-01-21 3:54PM EST62.002.852.752.88+0.29+11.33%1368188.23%
BYND220128C000630002022-01-21 3:56PM EST63.002.402.252.54+0.25+11.63%22113388.48%
BYND220128C000640002022-01-21 3:59PM EST64.002.001.892.17+0.20+11.11%20223988.92%
BYND220128C000650002022-01-21 3:59PM EST65.001.721.601.84+0.18+11.69%23137889.60%
BYND220128C000660002022-01-21 3:58PM EST66.001.401.311.47+0.18+14.75%66415888.23%
BYND220128C000670002022-01-21 3:52PM EST67.001.201.091.27+0.15+14.29%36018789.55%
BYND220128C000680002022-01-21 3:59PM EST68.001.000.921.01+0.10+11.11%18536489.40%
BYND220128C000685002022-01-21 3:59PM EST68.500.900.840.93-0.01-1.10%365389.94%
BYND220128C000690002022-01-21 3:54PM EST69.000.820.770.84+0.02+2.50%508490.23%
BYND220128C000700002022-01-21 3:58PM EST70.000.690.650.72+0.07+11.29%65583891.70%
BYND220128C000710002022-01-21 3:55PM EST71.000.580.550.61+0.05+9.43%8710692.97%
BYND220128C000720002022-01-21 3:58PM EST72.000.520.460.52+0.06+13.04%6222794.14%
BYND220128C000730002022-01-21 3:54PM EST73.000.420.400.450.00-8428396.00%
BYND220128C000740002022-01-21 2:38PM EST74.000.440.340.410.00-1722098.14%
BYND220128C000750002022-01-21 3:43PM EST75.000.360.310.35+0.03+9.09%563930100.10%
BYND220128C000760002022-01-21 3:29PM EST76.000.280.260.320.00-1274101.95%
BYND220128C000770002022-01-21 3:57PM EST77.000.240.240.27-0.51-68.00%29218103.71%
BYND220128C000780002022-01-21 3:54PM EST78.000.220.210.26-0.04-15.38%3697106.25%
BYND220128C000790002022-01-20 10:58AM EST79.000.550.180.230.00-24149107.62%
BYND220128C000800002022-01-21 3:21PM EST80.000.180.160.19-0.01-5.26%127576108.59%
BYND220128C000810002022-01-21 12:53PM EST81.000.190.140.180.00-6140110.74%
BYND220128C000820002022-01-21 1:40PM EST82.000.170.140.160.00-139113.28%
BYND220128C000830002022-01-21 10:56AM EST83.000.150.130.15-0.21-58.33%550115.63%
BYND220128C000840002022-01-21 3:01PM EST84.000.160.120.14+0.02+14.29%2180117.97%
BYND220128C000850002022-01-21 2:27PM EST85.000.150.110.13+0.02+15.38%103188119.92%
BYND220128C000860002022-01-21 3:56PM EST86.000.110.100.12-0.03-21.43%1177121.88%
BYND220128C000870002022-01-21 3:31PM EST87.000.110.090.11-0.03-21.43%924123.44%
BYND220128C000900002022-01-21 3:56PM EST90.000.070.070.09-0.03-30.00%68305128.91%
BYND220128C000950002022-01-21 2:34PM EST95.000.090.050.07+0.02+28.57%1584138.28%
BYND220128C001000002022-01-21 2:13PM EST100.000.070.030.05+0.01+16.67%25260144.53%
BYND220128C001050002022-01-21 1:26PM EST105.000.030.020.05-0.05-62.50%11140154.69%
BYND220128C001100002022-01-21 3:00PM EST110.000.030.020.03-0.02-40.00%49531159.38%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220128P000400002022-01-21 3:23PM EST40.000.080.010.100.00-68269144.53%
BYND220128P000450002022-01-21 3:30PM EST45.000.180.110.31+0.02+12.50%98506137.89%
BYND220128P000500002022-01-21 3:50PM EST50.000.340.340.40+0.04+13.33%89646113.18%
BYND220128P000510002022-01-21 2:21PM EST51.000.360.340.46+0.06+20.00%1830107.13%
BYND220128P000520002022-01-21 3:41PM EST52.000.440.450.59-0.03-6.38%19113106.54%
BYND220128P000530002022-01-21 3:50PM EST53.000.520.560.62-0.01-1.89%4074101.86%
BYND220128P000540002022-01-21 3:52PM EST54.000.700.690.74+0.12+20.69%1186699.32%
BYND220128P000550002022-01-21 3:36PM EST55.000.800.830.90-0.03-3.61%13513696.88%
BYND220128P000560002022-01-21 3:59PM EST56.001.021.001.06+0.02+2.00%695193.85%
BYND220128P000570002022-01-21 3:06PM EST57.001.161.151.31-0.09-7.20%416991.11%
BYND220128P000580002022-01-21 3:59PM EST58.001.501.461.59-0.01-0.66%12916390.48%
BYND220128P000590002022-01-21 3:41PM EST59.001.751.761.91+0.13+8.02%1286888.77%
BYND220128P000600002022-01-21 3:59PM EST60.002.192.142.29+0.09+4.29%38844187.79%
BYND220128P000610002022-01-21 3:55PM EST61.002.542.472.73-0.16-5.93%15615485.40%
BYND220128P000620002022-01-21 3:59PM EST62.003.103.103.25-0.10-3.13%20612787.06%
BYND220128P000630002022-01-21 3:50PM EST63.003.603.653.80-0.12-3.23%1019886.43%
BYND220128P000640002022-01-21 3:36PM EST64.004.054.154.45-0.20-4.71%697984.96%
BYND220128P000650002022-01-21 3:37PM EST65.004.654.755.15-0.40-7.92%11149284.23%
BYND220128P000660002022-01-21 3:32PM EST66.005.405.605.90+0.23+4.45%787786.91%
BYND220128P000670002022-01-21 3:23PM EST67.006.306.306.650.00-8621085.74%
BYND220128P000680002022-01-21 2:18PM EST68.006.127.057.50+0.42+7.37%135885.89%
BYND220128P000685002022-01-21 3:52PM EST68.507.267.557.90-0.74-9.25%181987.50%
BYND220128P000690002022-01-21 3:17PM EST69.008.007.958.40+0.05+0.63%158488.96%
BYND220128P000700002022-01-21 3:07PM EST70.008.738.409.30+0.43+5.18%176980.08%
BYND220128P000710002022-01-21 3:56PM EST71.0010.009.7010.40+1.25+14.29%174196.39%
BYND220128P000720002022-01-21 12:36PM EST72.0010.7010.3511.35-0.37-3.34%35991.89%
BYND220128P000730002022-01-21 2:46PM EST73.0010.8511.2512.35-1.15-9.58%13294.43%
BYND220128P000740002022-01-21 2:33PM EST74.0011.9512.0013.25+0.70+6.22%51586.91%
BYND220128P000750002022-01-21 2:28PM EST75.0012.8512.5014.50-0.98-7.09%113978.13%
BYND220128P000760002022-01-19 1:10PM EST76.0014.4013.8015.15+1.50+11.63%62178.52%
BYND220128P000770002022-01-20 3:40PM EST77.0015.4214.4016.500.00-61477.34%
BYND220128P000780002022-01-21 11:36AM EST78.0015.9015.7017.25-0.42-2.57%11186.33%
BYND220128P000790002022-01-19 1:53PM EST79.0015.5616.3518.350.00-715157.03%
BYND220128P000800002022-01-21 3:25PM EST80.0018.2017.3519.70-0.04-0.22%535102.15%
BYND220128P000810002022-01-13 2:47PM EST81.0010.6518.5020.200.00-1317159.28%
BYND220128P000820002022-01-07 3:30PM EST82.0014.7919.2521.450.00-23177.54%
BYND220128P000830002022-01-18 3:44PM EST83.0019.8020.2022.450.00-111182.42%
BYND220128P000840002022-01-21 11:06AM EST84.0022.2721.3023.20+8.52+61.96%13173.63%
BYND220128P000850002022-01-18 10:31AM EST85.0025.3022.3024.10+4.18+19.79%125172.07%
BYND220128P000860002022-01-20 12:10PM EST86.0020.3523.0525.400.00-117194.04%
BYND220128P000870002022-01-11 11:21AM EST87.0018.8524.1526.650.00-51650.00%
BYND220128P000900002022-01-21 2:51PM EST90.0027.5027.2529.40-0.73-2.59%1116211.72%
BYND220128P000950002022-01-20 3:37PM EST95.0033.0932.2034.450.00-2717234.96%
BYND220128P001000002022-01-10 3:44PM EST100.0034.1337.3540.000.00-14191.41%
BYND220128P001100002022-01-21 3:47PM EST110.0047.8746.7050.20+1.43+3.08%122172.66%