BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230609C000065002023-06-02 1:24PM EDT6.504.300.000.000.00-220.00%
BYND230609C000075002023-06-02 3:42PM EDT7.503.200.000.000.00-110.00%
BYND230609C000080002023-06-01 9:35AM EDT8.001.970.000.000.00--00.00%
BYND230609C000090002023-06-02 11:12AM EDT9.001.490.000.000.00-7210.00%
BYND230609C000095002023-06-02 3:12PM EDT9.501.210.000.000.00-178790.00%
BYND230609C000100002023-06-02 3:19PM EDT10.000.790.000.000.00-5516870.00%
BYND230609C000105002023-06-02 3:54PM EDT10.500.450.000.000.00-2041,0240.00%
BYND230609C000110002023-06-02 3:57PM EDT11.000.260.000.000.00-1,1291,22112.50%
BYND230609C000115002023-06-02 3:21PM EDT11.500.160.000.000.00-31750325.00%
BYND230609C000120002023-06-02 3:57PM EDT12.000.100.000.000.00-8442,26425.00%
BYND230609C000125002023-06-02 3:44PM EDT12.500.060.000.000.00-29432250.00%
BYND230609C000130002023-06-02 1:23PM EDT13.000.060.000.000.00-23526350.00%
BYND230609C000135002023-06-02 1:28PM EDT13.500.040.000.000.00-440550.00%
BYND230609C000140002023-06-02 2:09PM EDT14.000.030.000.000.00-10643650.00%
BYND230609C000145002023-06-02 1:56PM EDT14.500.020.000.000.00-9511050.00%
BYND230609C000150002023-06-02 1:51PM EDT15.000.010.000.000.00-469650.00%
BYND230609C000155002023-05-30 1:46PM EDT15.500.010.000.000.00-3350.00%
BYND230609C000160002023-05-17 9:38AM EDT16.000.050.000.000.00-4450.00%
BYND230609C000165002023-05-23 1:06PM EDT16.500.010.000.000.00-11050.00%
BYND230609C000170002023-05-23 2:23PM EDT17.000.060.000.000.00-1250.00%
BYND230609C000175002023-04-27 3:33PM EDT17.500.580.000.110.00--1237.50%
BYND230609C000180002023-04-27 3:04PM EDT18.000.500.000.090.00--6239.06%
BYND230609C000190002023-05-10 2:32PM EDT19.000.300.000.000.00--150.00%
BYND230609C000210002023-05-01 3:55PM EDT21.000.240.000.100.00--1298.44%
BYND230609C000220002023-05-11 9:50AM EDT22.000.050.000.000.00--050.00%
BYND230609C000230002023-05-01 1:42PM EDT23.000.130.000.100.00--1329.69%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230609P000025002023-05-16 11:35AM EDT2.500.020.000.000.00--350.00%
BYND230609P000050002023-05-18 3:03PM EDT5.000.020.000.000.00-1250.00%
BYND230609P000065002023-06-02 2:48PM EDT6.500.010.000.000.00-2250.00%
BYND230609P000070002023-06-01 12:34PM EDT7.000.010.000.000.00--1050.00%
BYND230609P000075002023-06-01 11:25AM EDT7.500.030.000.000.00-684450.00%
BYND230609P000080002023-06-02 2:48PM EDT8.000.020.000.000.00-1663450.00%
BYND230609P000085002023-06-02 3:32PM EDT8.500.040.000.000.00-16851150.00%
BYND230609P000090002023-06-02 3:21PM EDT9.000.060.000.000.00-1,6292,03350.00%
BYND230609P000095002023-06-02 3:59PM EDT9.500.130.000.000.00-3181,84725.00%
BYND230609P000100002023-06-02 3:57PM EDT10.000.250.000.000.00-5681,08512.50%
BYND230609P000105002023-06-02 3:42PM EDT10.500.440.000.000.00-1481,2043.13%
BYND230609P000110002023-06-02 3:41PM EDT11.000.740.000.000.00-3094280.00%
BYND230609P000115002023-06-02 2:03PM EDT11.501.100.000.000.00-221860.00%
BYND230609P000120002023-06-02 3:44PM EDT12.001.600.000.000.00-1151310.00%
BYND230609P000125002023-06-02 12:47PM EDT12.502.200.000.000.00-2640.00%
BYND230609P000130002023-06-02 1:41PM EDT13.002.480.000.000.00-9570.00%
BYND230609P000135002023-06-02 12:41PM EDT13.503.100.000.000.00-13190.00%
BYND230609P000140002023-06-02 10:54AM EDT14.003.740.000.000.00-6170.00%
BYND230609P000145002023-06-02 12:30PM EDT14.504.140.000.000.00-1350.00%
BYND230609P000150002023-06-02 1:11PM EDT15.004.520.000.000.00-26520.00%
BYND230609P000155002023-05-23 12:08PM EDT15.504.690.000.000.00-260.00%
BYND230609P000160002023-06-02 10:56AM EDT16.005.740.000.000.00-270.00%
BYND230609P000165002023-06-02 11:37AM EDT16.506.050.000.000.00-220.00%
BYND230609P000170002023-06-02 2:27PM EDT17.006.580.000.000.00-340.00%
BYND230609P000175002023-05-31 1:44PM EDT17.507.370.000.000.00-87870.00%
BYND230609P000180002023-06-02 10:56AM EDT18.007.730.000.000.00-2140.00%
BYND230609P000185002023-06-02 2:27PM EDT18.508.050.000.000.00-110.00%
BYND230609P000195002023-05-30 2:51PM EDT19.509.340.000.000.00--40.00%
BYND230609P000200002023-05-30 10:01AM EDT20.0010.000.000.000.00-160.00%
BYND230609P000210002023-05-11 11:05AM EDT21.0010.100.000.000.00--80.00%
BYND230609P000250002023-06-01 10:35AM EDT25.0015.080.000.000.00-120.00%