Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.65-0.16 (-2.35%)
At close: 04:00PM EDT
6.66 +0.01 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND260116C000030002024-06-14 2:43PM EDT3.003.801.704.25-0.25-6.17%612785.94%
BYND260116C000050002024-06-14 3:24PM EDT5.002.392.112.68+0.12+5.29%161,02460.94%
BYND260116C000080002024-06-14 2:49PM EDT8.001.591.501.65+0.06+3.92%142,77560.94%
BYND260116C000100002024-06-14 1:46PM EDT10.001.351.261.60-0.27-16.67%33,67069.78%
BYND260116C000120002024-06-10 2:09PM EDT12.001.610.702.590.00-852585.69%
BYND260116C000150002024-06-14 11:48AM EDT15.001.250.911.35+0.25+25.00%11,58780.62%
BYND260116C000170002024-05-28 3:51PM EDT17.001.000.471.200.00-86676.47%
BYND260116C000200002024-06-13 10:48AM EDT20.000.700.601.000.00-154881.88%
BYND260116C000220002024-05-24 1:19PM EDT22.000.800.621.500.00-768094.34%
BYND260116C000250002024-06-07 9:41AM EDT25.000.890.311.400.00-1592.33%
BYND260116C000270002024-06-12 3:27PM EDT27.000.930.500.690.00-5418685.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND260116P000030002024-06-14 2:11PM EDT3.001.601.551.700.00-922,590157.42%
BYND260116P000050002024-06-14 3:03PM EDT5.003.153.003.300.00-113,400157.03%
BYND260116P000080002024-06-14 11:50AM EDT8.005.805.306.60+0.30+5.45%1906170.90%
BYND260116P000100002024-06-10 10:46AM EDT10.007.506.857.700.00-21,144152.05%
BYND260116P000120002024-06-12 3:07PM EDT12.009.508.7010.400.00-196171.48%
BYND260116P000150002024-05-30 2:59PM EDT15.0012.1511.5013.250.00-349174.02%
BYND260116P000170002024-06-04 2:02PM EDT17.0013.9013.2015.250.00-320173.44%
BYND260116P000200002024-06-07 3:56PM EDT20.0016.7516.2019.500.00-259204.79%
BYND260116P000220002024-05-10 11:42AM EDT22.0018.1517.5019.100.00-1464152.25%
BYND260116P000250002024-05-22 10:05AM EDT25.0021.3019.8524.000.00-11177.73%
BYND260116P000270002024-05-21 1:33PM EDT27.0023.0122.2026.000.00-418186.72%