Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.17-4.05 (-12.19%)
At close: 04:00PM EDT
29.25 +0.08 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220916C000025002022-08-04 11:11AM EDT2.5030.3026.3027.100.00-20387.50%
BYND220916C000050002022-07-19 1:39PM EDT5.0031.8827.9528.800.00--01,300.78%
BYND220916C000100002022-07-27 10:15AM EDT10.0021.0019.0019.650.00-10218.75%
BYND220916C000125002022-07-21 11:07AM EDT12.5025.8516.3517.300.00-10176.56%
BYND220916C000150002022-08-05 1:29PM EDT15.0024.3013.9514.600.00-10132.42%
BYND220916C000175002022-08-03 3:04PM EDT17.5016.2511.4512.100.00-20105.08%
BYND220916C000200002022-08-10 12:05PM EDT20.0017.208.959.650.00-1384.96%
BYND220916C000225002022-08-12 11:41AM EDT22.5013.386.807.400.00-1886.33%
BYND220916C000250002022-08-19 3:09PM EDT25.005.105.005.35-3.45-40.35%89886.23%
BYND220916C000300002022-08-19 3:53PM EDT30.002.452.252.51-2.30-48.42%7861,65385.11%
BYND220916C000350002022-08-19 3:52PM EDT35.001.020.931.12-1.28-55.65%1931,90388.13%
BYND220916C000400002022-08-19 3:56PM EDT40.000.500.420.54-0.60-54.55%1,4764,19593.85%
BYND220916C000450002022-08-19 3:43PM EDT45.000.250.210.35-0.34-57.63%9102,320102.34%
BYND220916C000500002022-08-19 3:12PM EDT50.000.170.110.27-0.20-54.05%1168,686111.33%
BYND220916C000550002022-08-19 2:02PM EDT55.000.120.050.20-0.07-36.84%235,632117.38%
BYND220916C000600002022-08-19 3:54PM EDT60.000.100.070.18-0.06-37.50%16963130.08%
BYND220916C000650002022-08-19 3:59PM EDT65.000.100.010.16-0.01-9.09%432,049133.59%
BYND220916C000700002022-08-19 3:23PM EDT70.000.050.010.13-0.04-44.44%81,024139.84%
BYND220916C000750002022-08-19 3:09PM EDT75.000.050.000.13-0.01-16.67%11,093146.88%
BYND220916C000800002022-08-19 11:37AM EDT80.000.050.030.14-0.04-44.44%13,339160.94%
BYND220916C000850002022-08-15 3:44PM EDT85.000.050.000.130.00-31697162.50%
BYND220916C000900002022-08-18 1:13PM EDT90.000.100.010.120.00-1540169.53%
BYND220916C000950002022-08-16 1:18PM EDT95.000.090.000.100.00-66613171.09%
BYND220916C001000002022-08-19 10:58AM EDT100.000.090.000.14+0.08+800.00%22,132184.38%
BYND220916C001050002022-08-15 3:39PM EDT105.000.060.000.110.00-60582185.16%
BYND220916C001100002022-08-16 12:14PM EDT110.000.050.000.110.00-15799190.63%
BYND220916C001150002022-08-16 12:45PM EDT115.000.050.000.100.00-101,037193.75%
BYND220916C001200002022-08-16 12:45PM EDT120.000.040.000.110.00-104,325200.78%
BYND220916C001250002022-08-15 11:38AM EDT125.000.050.000.110.00-401,820205.47%
BYND220916C001300002022-08-16 1:47PM EDT130.000.010.000.110.00-13796209.38%
BYND220916C001350002022-08-16 12:46PM EDT135.000.050.000.110.00-11436214.06%
BYND220916C001400002022-08-16 1:59PM EDT140.000.010.000.110.00-20442217.97%
BYND220916C001450002022-08-16 2:48PM EDT145.000.050.010.110.00-50430224.22%
BYND220916C001500002022-08-17 3:41PM EDT150.000.010.000.110.00-1657225.78%
BYND220916C001550002022-08-15 10:55AM EDT155.000.050.000.110.00-20743229.69%
BYND220916C001600002022-08-16 2:04PM EDT160.000.040.000.110.00-13363232.81%
BYND220916C001650002022-07-15 3:32PM EDT165.000.060.000.130.00-1551240.63%
BYND220916C001700002022-07-21 9:30AM EDT170.000.050.000.110.00-1125239.84%
BYND220916C001750002022-07-27 10:21AM EDT175.000.010.000.110.00-10870242.97%
BYND220916C001800002022-06-27 1:49PM EDT180.000.080.000.260.00-30159271.09%
BYND220916C001850002022-08-04 2:07PM EDT185.000.050.000.110.00-10400249.22%
BYND220916C001900002022-07-13 12:06PM EDT190.000.100.000.120.00-30374254.69%
BYND220916C001950002022-08-12 2:13PM EDT195.000.010.000.110.00-2253254.69%
BYND220916C002000002022-08-10 1:38PM EDT200.000.010.000.110.00-11,014257.81%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220916P000025002022-08-16 1:25PM EDT2.500.010.000.030.00-11,723356.25%
BYND220916P000050002022-08-19 3:37PM EDT5.000.050.000.09+0.04+400.00%15727290.63%
BYND220916P000075002022-08-16 12:52PM EDT7.500.020.000.050.00-1586207.81%
BYND220916P000100002022-08-18 2:45PM EDT10.000.010.000.120.00-2405,462186.72%
BYND220916P000125002022-08-19 12:21PM EDT12.500.090.000.12+0.06+200.00%5735150.00%
BYND220916P000150002022-08-19 3:51PM EDT15.000.180.130.26+0.07+63.64%371,821149.61%
BYND220916P000175002022-08-19 3:46PM EDT17.500.280.260.32+0.08+40.00%76921130.86%
BYND220916P000200002022-08-19 3:35PM EDT20.000.500.470.53+0.16+47.06%1552,951119.34%
BYND220916P000225002022-08-19 3:51PM EDT22.500.860.820.96+0.30+53.57%5817,002112.11%
BYND220916P000250002022-08-19 3:56PM EDT25.001.441.441.59+0.51+54.84%9884,031106.64%
BYND220916P000300002022-08-19 3:52PM EDT30.003.703.704.00+1.36+58.12%79214,808104.98%
BYND220916P000350002022-08-19 3:54PM EDT35.007.407.307.65+2.40+48.00%4173,550110.25%
BYND220916P000400002022-08-19 3:37PM EDT40.0012.1011.7012.30+3.35+38.29%1,2711,531125.78%
BYND220916P000450002022-08-19 11:22AM EDT45.0017.0016.3517.05+3.90+29.77%61,231137.70%
BYND220916P000500002022-08-19 3:58PM EDT50.0021.6021.3021.90+3.82+21.48%268,070153.03%
BYND220916P000550002022-08-19 2:37PM EDT55.0026.3526.1026.85+3.52+15.42%2891163.09%
BYND220916P000600002022-08-18 3:28PM EDT60.0027.8331.1031.850.00-21,525178.13%
BYND220916P000650002022-08-18 2:13PM EDT65.0032.8035.9536.850.00-5585186.33%
BYND220916P000700002022-08-15 11:40AM EDT70.0036.3540.8041.900.00-10240194.53%
BYND220916P000750002022-08-19 11:17AM EDT75.0045.6046.0046.80+3.00+7.04%11,223209.38%
BYND220916P000800002022-08-12 9:54AM EDT80.0046.5950.9051.800.00-30864215.43%
BYND220916P000850002022-08-19 10:50AM EDT85.0055.2655.8056.90+2.56+4.86%91,988224.61%
BYND220916P000900002022-08-12 11:45AM EDT90.0056.0761.0061.750.00-12,221235.16%
BYND220916P000950002022-08-18 11:38AM EDT95.0062.0065.7066.800.00-12,638231.84%
BYND220916P001000002022-08-19 9:31AM EDT100.0068.5070.9071.75+0.85+1.26%2963246.29%
BYND220916P001050002022-08-10 10:48AM EDT105.0069.8075.9076.650.00-1789248.63%
BYND220916P001100002022-08-18 2:23PM EDT110.0077.4080.8082.050.00-22,297268.75%
BYND220916P001150002022-08-12 9:59AM EDT115.0081.3785.7086.950.00-11,839266.21%
BYND220916P001200002022-08-16 1:24PM EDT120.0085.2590.9091.800.00-13,865274.41%
BYND220916P001250002022-08-17 3:12PM EDT125.0090.6495.7596.800.00-4151272.85%
BYND220916P001300002022-08-19 10:06AM EDT130.0099.40100.85101.80+3.67+3.83%162283.20%
BYND220916P001350002022-08-19 3:20PM EDT135.00106.39105.65106.75+6.10+6.08%175275.00%
BYND220916P001400002022-08-15 9:53AM EDT140.00105.83110.60111.750.00-141276.76%
BYND220916P001450002022-08-16 11:56AM EDT145.00111.35115.75116.750.00-1296290.04%
BYND220916P001500002022-08-15 1:56PM EDT150.00115.93120.60121.950.00-2427297.27%
BYND220916P001550002022-08-08 9:43AM EDT155.00114.77125.55126.850.00-217292.97%
BYND220916P001600002022-07-12 3:12PM EDT160.00133.00124.65125.900.00-19370.00%
BYND220916P001650002022-08-03 12:58PM EDT165.00133.52135.75136.800.00-111309.77%
BYND220916P001700002022-07-15 2:01PM EDT170.00140.45134.40135.800.00-2150.00%
BYND220916P001750002022-07-12 2:28PM EDT175.00147.75139.55140.900.00--130.00%
BYND220916P001800002022-01-07 10:30AM EDT180.00114.79121.20123.600.00-220.00%
BYND220916P001850002022-04-26 2:19PM EDT185.00149.27159.10160.000.00-12502.73%
BYND220916P001900002022-02-24 12:57PM EDT190.00144.15140.95144.050.00-4270.00%
BYND220916P001950002021-11-10 8:00AM EDT195.0085.25129.40134.550.00--10.00%
BYND220916P002000002022-07-20 1:49PM EDT200.00167.30170.50171.650.00-619307.23%