Singapore markets open in 5 hours 58 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.64-0.27 (-3.91%)
At close: 04:00PM EDT
6.68 +0.04 (+0.59%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240419C000010002024-04-03 3:14PM EDT1.006.405.357.050.00-15001,993.75%
BYND240419C000030002024-03-06 11:51AM EDT3.005.244.204.650.00-600965.63%
BYND240419C000040002024-03-26 12:07PM EDT4.004.302.392.820.00-1500373.44%
BYND240419C000045002024-03-26 3:59PM EDT4.503.701.902.350.00-30323.44%
BYND240419C000050002024-03-19 11:08AM EDT5.002.251.371.840.00-12255.47%
BYND240419C000055002024-04-11 10:08AM EDT5.501.481.081.260.00-26104.69%
BYND240419C000060002024-04-12 3:14PM EDT6.000.670.640.71-0.31-31.63%5010968.75%
BYND240419C000065002024-04-12 3:41PM EDT6.500.310.310.34-0.08-20.51%17122274.22%
BYND240419C000070002024-04-12 3:54PM EDT7.000.130.120.14-0.10-43.48%38584478.13%
BYND240419C000075002024-04-12 3:58PM EDT7.500.070.050.07-0.01-12.50%5411,06189.84%
BYND240419C000080002024-04-12 3:55PM EDT8.000.030.010.03-0.02-40.00%604,69090.63%
BYND240419C000085002024-04-12 2:01PM EDT8.500.020.010.02-0.01-33.33%27479106.25%
BYND240419C000090002024-04-12 3:57PM EDT9.000.010.000.01-0.03-75.00%802,863106.25%
BYND240419C000095002024-04-11 1:07PM EDT9.500.020.000.070.00-18527168.75%
BYND240419C000100002024-04-12 3:41PM EDT10.000.010.000.01-0.01-50.00%1911,044137.50%
BYND240419C000105002024-04-12 2:18PM EDT10.500.080.000.070.00-5163203.13%
BYND240419C000110002024-04-12 1:03PM EDT11.000.010.000.01-0.01-50.00%242,580162.50%
BYND240419C000115002024-03-28 1:06PM EDT11.500.130.000.110.00-1233256.25%
BYND240419C000120002024-04-12 3:37PM EDT12.000.010.000.020.00-215,248206.25%
BYND240419C000125002024-03-27 12:42PM EDT12.500.080.000.110.00-200212284.38%
BYND240419C000130002024-04-12 10:12AM EDT13.000.010.000.010.00-22,043212.50%
BYND240419C000135002024-04-11 10:17AM EDT13.500.140.000.250.00-13367.19%
BYND240419C000140002024-04-12 10:12AM EDT14.000.010.000.020.00-22,713250.00%
BYND240419C000150002024-04-11 11:25AM EDT15.000.010.000.010.00-744,033250.00%
BYND240419C000160002024-04-12 11:05AM EDT16.000.070.000.07+0.02+40.00%12,836337.50%
BYND240419C000170002024-04-12 12:39PM EDT17.000.010.000.050.00-21,627340.63%
BYND240419C000180002024-04-10 12:45PM EDT18.000.020.000.030.00-1504331.25%
BYND240419C000190002024-04-03 2:53PM EDT19.000.010.000.050.00-2287371.88%
BYND240419C000200002024-04-05 1:51PM EDT20.000.010.000.010.00-23,644325.00%
BYND240419C000210002024-04-05 10:14AM EDT21.000.030.000.030.00-22,114375.00%
BYND240419C000220002024-03-22 12:42PM EDT22.000.020.000.250.00-177531.25%
BYND240419C000230002024-02-29 3:46PM EDT23.000.270.000.250.00-214545.31%
BYND240419C000240002024-03-15 2:43PM EDT24.000.080.000.250.00-312559.38%
BYND240419C000250002024-04-11 3:52PM EDT25.000.010.000.250.00-601,836571.88%
BYND240419C000260002024-03-01 10:59AM EDT26.000.230.000.250.00-17582.81%
BYND240419C000270002024-02-28 2:04PM EDT27.000.190.000.250.00-121,307595.31%
BYND240419C000280002024-02-28 4:13PM EDT28.000.100.000.250.00--1606.25%
BYND240419C000300002024-04-05 10:54AM EDT30.000.020.000.010.00-1042,071412.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240419P000010002024-03-26 1:29PM EDT1.000.010.000.050.00-141775.00%
BYND240419P000020002024-04-11 3:44PM EDT2.000.010.000.100.00-101,518562.50%
BYND240419P000030002024-04-01 9:46AM EDT3.000.010.000.020.00-5817293.75%
BYND240419P000040002024-04-10 3:17PM EDT4.000.010.000.020.00-27,165193.75%
BYND240419P000045002024-04-12 10:10AM EDT4.500.020.000.01+0.01+100.00%41231137.50%
BYND240419P000050002024-04-12 3:51PM EDT5.000.010.000.030.00-19012,481125.00%
BYND240419P000055002024-04-12 3:58PM EDT5.500.020.020.030.00-118274100.00%
BYND240419P000060002024-04-12 3:10PM EDT6.000.080.070.09+0.03+60.00%6179,30492.19%
BYND240419P000065002024-04-12 3:53PM EDT6.500.240.220.25+0.10+71.43%3421,80089.06%
BYND240419P000070002024-04-12 3:39PM EDT7.000.560.550.59+0.19+51.35%7029,996103.91%
BYND240419P000075002024-04-12 3:49PM EDT7.500.990.951.01+0.23+30.26%190825115.63%
BYND240419P000080002024-04-12 3:59PM EDT8.001.461.411.48+0.28+23.73%5735,730132.81%
BYND240419P000085002024-04-12 10:04AM EDT8.501.831.892.09+0.24+15.09%682182.03%
BYND240419P000090002024-04-12 3:12PM EDT9.002.492.182.60+0.37+17.45%301,149143.75%
BYND240419P000095002024-04-11 2:50PM EDT9.502.642.753.050.00-1849173.44%
BYND240419P000100002024-04-12 3:36PM EDT10.003.503.253.45+0.35+11.11%248,085229.69%
BYND240419P000105002024-04-12 10:41AM EDT10.503.803.754.15+0.65+20.63%134249.22%
BYND240419P000110002024-04-12 9:30AM EDT11.004.244.254.50-0.02-0.47%11,887190.63%
BYND240419P000115002024-04-02 3:06PM EDT11.504.004.755.000.00--1206.25%
BYND240419P000120002024-04-12 2:53PM EDT12.005.395.305.60+0.20+3.85%21,998300.00%
BYND240419P000125002024-04-12 12:58PM EDT12.506.755.756.150.00-10314.06%
BYND240419P000130002024-04-12 12:38PM EDT13.006.456.206.60+0.31+5.05%349281.25%
BYND240419P000135002024-04-09 11:47AM EDT13.506.206.757.050.00-67293.75%
BYND240419P000140002024-04-12 12:30PM EDT14.007.397.257.65+0.32+4.53%494354.69%
BYND240419P000150002024-04-08 9:43AM EDT15.007.688.258.650.00-7402378.13%
BYND240419P000160002024-04-12 11:05AM EDT16.009.399.259.60+0.83+9.70%1758375.00%
BYND240419P000170002024-04-11 12:35PM EDT17.0010.1010.2510.600.00-761395.31%
BYND240419P000180002024-04-12 2:51PM EDT18.0011.4211.3511.60+0.72+6.73%325459.38%
BYND240419P000190002024-03-15 12:07PM EDT19.0011.5012.2512.600.00-100134429.69%
BYND240419P000200002024-04-11 1:03PM EDT20.0013.2013.2513.600.00-1276445.31%
BYND240419P000220002024-03-19 1:06PM EDT22.0014.9015.2515.600.00-597475.00%
BYND240419P000230002024-02-26 1:02PM EDT23.0016.7514.7515.200.00-1310.00%
BYND240419P000250002024-04-12 2:53PM EDT25.0018.5018.2518.50+1.31+7.62%7348418.75%
BYND240419P000270002024-04-12 9:50AM EDT27.0020.2520.2520.55+0.35+1.76%138496.88%
BYND240419P000280002024-02-29 10:33AM EDT28.0019.3019.8020.200.00--00.00%
BYND240419P000300002024-04-09 3:40PM EDT30.0022.6023.0523.550.00-14128676.56%