Singapore markets close in 5 hours

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.68+0.49 (+2.85%)
At close: 04:00PM EST
17.75 +0.07 (+0.40%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210C000065002023-02-06 3:59PM EST6.5011.4810.9511.400.00-34920.31%
BYND230210C000105002023-01-06 10:08AM EST10.502.818.709.350.00-401,156.25%
BYND230210C000110002023-01-04 10:12AM EST11.002.059.359.850.00--01,419.92%
BYND230210C000120002023-01-19 10:02AM EST12.002.535.505.800.00-150356.25%
BYND230210C000125002023-01-26 10:56AM EST12.503.655.005.400.00-1100231.25%
BYND230210C000130002023-01-27 2:43PM EST13.006.214.454.950.00-620209.38%
BYND230210C000135002023-02-06 3:36PM EST13.504.844.054.350.00-100184.38%
BYND230210C000140002023-02-06 1:51PM EST14.003.553.553.850.00-3028164.06%
BYND230210C000145002023-02-08 3:17PM EST14.503.203.053.35+0.60+23.08%13094143.75%
BYND230210C000150002023-02-08 3:09PM EST15.002.602.552.91+0.46+21.50%7542146.88%
BYND230210C000155002023-02-08 10:40AM EST15.501.501.832.820.00-636164.84%
BYND230210C000160002023-02-08 3:50PM EST16.001.721.611.86+0.63+57.80%682,403101.56%
BYND230210C000165002023-02-08 3:59PM EST16.501.461.271.51+0.69+89.61%641,179125.39%
BYND230210C000170002023-02-08 3:58PM EST17.001.071.011.17+0.51+91.07%641898136.33%
BYND230210C000175002023-02-08 3:16PM EST17.500.830.780.94+0.35+72.92%9281,614147.66%
BYND230210C000180002023-02-08 3:57PM EST18.000.660.640.71+0.27+69.23%7,0991,259156.64%
BYND230210C000185002023-02-08 3:52PM EST18.500.540.500.58+0.24+80.00%1,0351,409166.80%
BYND230210C000190002023-02-08 3:59PM EST19.000.450.410.49+0.22+95.65%1,4561,529179.30%
BYND230210C000195002023-02-08 3:24PM EST19.500.320.330.41+0.18+128.57%7631,692189.06%
BYND230210C000200002023-02-08 3:59PM EST20.000.300.300.33+0.16+114.29%13,2993,861199.80%
BYND230210C000205002023-02-08 3:36PM EST20.500.330.240.32+0.22+200.00%296388212.89%
BYND230210C000210002023-02-08 3:52PM EST21.000.230.210.28+0.11+91.67%121934223.44%
BYND230210C000215002023-02-08 2:08PM EST21.500.210.180.24+0.13+162.50%60581231.25%
BYND230210C000220002023-02-08 3:57PM EST22.000.180.170.24+0.13+260.00%1,2731,439247.66%
BYND230210C000225002023-02-08 3:45PM EST22.500.180.140.22+0.10+125.00%86821255.47%
BYND230210C000230002023-02-08 3:59PM EST23.000.150.140.19+0.10+200.00%1,390297265.63%
BYND230210C000235002023-02-08 3:30PM EST23.500.100.110.20+0.07+233.33%1481276.56%
BYND230210C000240002023-02-08 3:59PM EST24.000.170.110.18+0.11+183.33%87349285.94%
BYND230210C000245002023-02-07 2:00PM EST24.500.060.050.450.00-1032343.75%
BYND230210C000250002023-02-08 3:51PM EST25.000.150.080.15+0.12+400.00%4821,161298.44%
BYND230210C000255002023-02-08 3:38PM EST25.500.400.060.32+0.36+900.00%2179347.66%
BYND230210C000260002023-02-07 2:23PM EST26.000.030.020.390.00-694367.97%
BYND230210C000265002023-02-03 2:08PM EST26.500.270.040.380.00-15382.81%
BYND230210C000270002023-02-08 2:32PM EST27.000.040.040.35+0.02+100.00%21813389.06%
BYND230210C000275002023-02-06 10:33AM EST27.500.050.000.640.00-16452.34%
BYND230210C000280002023-02-08 3:05PM EST28.000.060.040.12+0.01+20.00%302157345.31%
BYND230210C000285002023-02-07 11:11AM EST28.500.030.000.100.00-656328.13%
BYND230210C000290002023-02-08 1:08PM EST29.000.080.030.22-0.07-46.67%1310396.88%
BYND230210C000295002023-02-03 1:49PM EST29.500.220.000.370.00-21440.63%
BYND230210C000300002023-02-08 12:13PM EST30.000.050.030.10+0.02+66.67%58305371.88%
BYND230210C000305002023-02-08 11:51AM EST30.500.050.010.21+0.02+66.67%128417.19%
BYND230210C000310002023-02-08 12:01PM EST31.000.040.000.20-0.06-60.00%1116418.75%
BYND230210C000315002023-02-08 2:05PM EST31.500.030.000.10+0.01+50.00%23144381.25%
BYND230210C000320002023-02-08 3:25PM EST32.000.030.010.08+0.02+200.00%72456384.38%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000050002023-01-20 3:55PM EST5.000.010.000.010.00-14650.00%
BYND230210P000065002023-01-30 11:38AM EST6.500.010.000.010.00-92338500.00%
BYND230210P000070002023-02-02 3:10PM EST7.000.010.000.010.00-3672475.00%
BYND230210P000075002023-02-03 10:25AM EST7.500.010.000.010.00-61,369437.50%
BYND230210P000080002023-01-24 10:53AM EST8.000.030.000.010.00-200203412.50%
BYND230210P000085002023-01-13 3:52PM EST8.500.060.000.010.00-41375.00%
BYND230210P000090002023-01-13 3:54PM EST9.000.100.000.010.00-63350.00%
BYND230210P000095002023-01-20 12:03PM EST9.500.100.000.010.00-516325.00%
BYND230210P000100002023-02-07 10:40AM EST10.000.020.000.010.00-1039300.00%
BYND230210P000105002023-02-03 3:36PM EST10.500.020.000.740.00-2056608.59%
BYND230210P000110002023-02-06 1:37PM EST11.000.020.000.210.00-186409.38%
BYND230210P000115002023-02-06 11:16AM EST11.500.010.000.020.00-21236256.25%
BYND230210P000120002023-02-08 12:21PM EST12.000.010.000.01-0.01-50.00%60383212.50%
BYND230210P000125002023-02-07 2:25PM EST12.500.010.000.150.00-4201293.75%
BYND230210P000130002023-02-08 3:54PM EST13.000.010.000.010.00-14142175.00%
BYND230210P000135002023-02-08 3:58PM EST13.500.080.000.01+0.06+300.00%37179150.00%
BYND230210P000140002023-02-08 2:00PM EST14.000.020.010.06-0.01-33.33%3166181.25%
BYND230210P000145002023-02-08 3:49PM EST14.500.050.040.150.00-722760197.66%
BYND230210P000150002023-02-08 3:52PM EST15.000.060.050.10-0.02-25.00%1781,403160.94%
BYND230210P000155002023-02-08 3:06PM EST15.500.160.110.16-0.03-15.79%2521,087161.33%
BYND230210P000160002023-02-08 3:33PM EST16.000.190.190.27-0.15-44.12%113661162.50%
BYND230210P000165002023-02-08 3:35PM EST16.500.320.330.43-0.24-42.86%3012,461166.80%
BYND230210P000170002023-02-08 3:58PM EST17.000.580.520.63-0.16-21.62%300722170.70%
BYND230210P000175002023-02-08 3:58PM EST17.500.830.770.92-0.56-40.29%138522179.69%
BYND230210P000180002023-02-08 3:52PM EST18.001.151.061.23-0.25-17.86%263674185.55%
BYND230210P000185002023-02-08 3:26PM EST18.501.471.451.60-0.35-19.23%1521,505199.61%
BYND230210P000190002023-02-08 2:40PM EST19.002.001.852.00-0.64-24.24%21568211.72%
BYND230210P000195002023-02-08 3:13PM EST19.502.342.242.44-0.31-11.70%10165222.66%
BYND230210P000200002023-02-08 2:49PM EST20.002.852.702.90-0.30-9.52%361,192239.84%
BYND230210P000205002023-02-08 2:31PM EST20.503.253.103.35-0.88-21.31%47103245.70%
BYND230210P000210002023-02-07 3:45PM EST21.004.353.453.850.00-175247.66%
BYND230210P000215002023-02-06 3:34PM EST21.503.753.954.500.00-159187288.67%
BYND230210P000220002023-02-07 9:33AM EST22.004.454.404.800.00-1153272.27%
BYND230210P000225002023-02-08 9:46AM EST22.505.354.855.40+0.60+12.63%258298.05%
BYND230210P000230002023-02-06 10:02AM EST23.005.155.355.800.00-4850299.22%
BYND230210P000235002023-02-06 10:01AM EST23.505.655.606.750.00-2726348.05%
BYND230210P000240002023-02-06 9:56AM EST24.006.356.107.150.00-516348.44%
BYND230210P000245002023-02-02 1:40PM EST24.504.656.507.750.00--4363.67%
BYND230210P000250002023-02-07 3:45PM EST25.008.147.108.300.00-571403.91%
BYND230210P000255002023-02-02 2:51PM EST25.506.377.558.400.00--175332.03%
BYND230210P000280002023-02-03 12:13PM EST28.008.249.9511.200.00-11439.06%
BYND230210P000290002023-02-03 12:24PM EST29.009.2211.0012.200.00-21473.44%
BYND230210P000295002023-02-03 2:56PM EST29.5010.3011.4512.700.00-21474.22%
BYND230210P000300002023-02-06 10:04AM EST30.0012.0512.0013.200.00-56496.09%