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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230120C000025002022-08-03 2:53PM EDT2.5031.4026.3027.350.00-20214.45%
BYND230120C000050002022-07-20 10:05AM EDT5.0032.4023.7524.950.00-10155.47%
BYND230120C000075002022-08-03 2:53PM EDT7.5026.4021.0522.200.00-20152.83%
BYND230120C000100002022-08-19 11:32AM EDT10.0019.5418.6520.15-6.41-24.70%27100.78%
BYND230120C000125002022-08-08 3:46PM EDT12.5027.0016.0017.300.00-201104.40%
BYND230120C000150002022-08-09 2:11PM EDT15.0021.4314.0514.850.00-3068.95%
BYND230120C000175002022-08-08 9:45AM EDT17.5025.3011.8512.750.00-2268.95%
BYND230120C000200002022-08-19 2:59PM EDT20.0010.6010.1011.10-3.30-23.74%221174.46%
BYND230120C000225002022-08-15 10:25AM EDT22.5013.608.959.350.00-2913678.05%
BYND230120C000250002022-08-19 11:14AM EDT25.008.007.257.95-2.40-23.08%181,08875.76%
BYND230120C000300002022-08-19 3:41PM EDT30.005.455.255.85-2.35-30.13%193,29878.52%
BYND230120C000350002022-08-19 3:14PM EDT35.003.953.804.20-1.89-32.36%1362,90879.30%
BYND230120C000400002022-08-19 3:31PM EDT40.002.982.753.10-1.32-30.70%353,66680.30%
BYND230120C000450002022-08-19 3:52PM EDT45.002.462.192.36-0.89-26.57%332,93282.91%
BYND230120C000500002022-08-19 3:41PM EDT50.001.601.651.85-0.93-36.76%1305,82084.23%
BYND230120C000550002022-08-19 1:00PM EDT55.001.471.141.48-0.52-26.13%12,11284.38%
BYND230120C000600002022-08-19 3:30PM EDT60.001.080.901.25-0.47-30.32%352,94386.43%
BYND230120C000650002022-08-19 3:28PM EDT65.000.870.851.01-0.34-28.10%485789.11%
BYND230120C000700002022-08-19 3:29PM EDT70.000.700.530.90-0.35-33.33%41,26788.87%
BYND230120C000750002022-08-19 10:22AM EDT75.000.770.430.79-0.43-35.83%11,88290.53%
BYND230120C000800002022-08-19 11:21AM EDT80.000.630.400.67-0.04-5.97%23,79592.33%
BYND230120C000850002022-08-19 3:55PM EDT85.000.550.310.56-0.34-38.20%91,36892.58%
BYND230120C000900002022-08-19 3:49PM EDT90.000.400.280.56-0.18-31.03%21,13995.51%
BYND230120C000950002022-08-19 10:18AM EDT95.000.440.260.50-0.26-37.14%21,08897.07%
BYND230120C001000002022-08-19 2:49PM EDT100.000.340.260.42-0.11-24.44%948,57498.34%
BYND230120C001050002022-08-19 3:51PM EDT105.000.290.220.46-0.15-34.09%7963101.17%
BYND230120C001100002022-08-19 10:37AM EDT110.000.330.090.45+0.16+94.12%3678100.20%
BYND230120C001150002022-08-19 10:37AM EDT115.000.300.070.42-0.22-42.31%3508101.17%
BYND230120C001200002022-08-19 10:38AM EDT120.000.270.100.41-0.03-10.00%24,378104.20%
BYND230120C001250002022-08-19 10:38AM EDT125.000.260.040.39-0.01-3.70%2445103.91%
BYND230120C001300002022-08-19 10:37AM EDT130.000.230.020.38-0.01-4.17%24,084104.88%
BYND230120C001350002022-08-19 10:38AM EDT135.000.170.010.37-0.17-50.00%21,243106.25%
BYND230120C001400002022-08-19 10:37AM EDT140.000.250.000.36-0.10-28.57%2816107.42%
BYND230120C001450002022-08-19 10:38AM EDT145.000.220.000.35-0.07-24.14%31,257108.79%
BYND230120C001500002022-08-19 10:38AM EDT150.000.190.020.25+0.02+11.76%26,016106.84%
BYND230120C001550002022-08-19 10:38AM EDT155.000.130.000.33-0.14-51.85%21,541111.33%
BYND230120C001600002022-08-19 10:39AM EDT160.000.170.010.33-0.11-39.29%21,704113.48%
BYND230120C001650002022-08-19 10:38AM EDT165.000.190.020.320.00-21,375115.04%
BYND230120C001700002022-08-19 10:39AM EDT170.000.170.010.31-0.04-19.05%2918115.63%
BYND230120C001750002022-08-19 10:39AM EDT175.000.150.000.30-0.02-11.76%21,185116.21%
BYND230120C001800002022-08-19 10:39AM EDT180.000.100.050.30-0.10-50.00%2343119.92%
BYND230120C001850002022-08-19 10:39AM EDT185.000.100.040.29-0.08-44.44%3202120.51%
BYND230120C001900002022-08-19 10:39AM EDT190.000.170.000.29+0.04+30.77%2154119.92%
BYND230120C001950002022-08-19 10:39AM EDT195.000.130.000.28-0.04-23.53%2197120.70%
BYND230120C002000002022-08-19 10:40AM EDT200.000.110.000.25+0.03+37.50%24,213120.31%
BYND230120C002100002022-08-19 10:39AM EDT210.000.130.040.24+0.05+62.50%11,484124.22%
BYND230120C002200002022-08-19 1:47PM EDT220.000.070.010.190.00-1373121.68%
BYND230120C002300002022-08-19 2:46PM EDT230.000.070.060.15-0.01-12.50%5341124.61%
BYND230120C002400002022-08-18 3:58PM EDT240.000.060.010.250.00-3673129.69%
BYND230120C002500002022-08-18 3:54PM EDT250.000.060.000.240.00-11,004130.47%
BYND230120C002600002022-08-12 11:55AM EDT260.000.050.000.240.00-82566132.23%
BYND230120C002700002022-08-17 1:48PM EDT270.000.040.000.240.00-1533133.98%
BYND230120C002800002022-08-18 2:07PM EDT280.000.130.000.230.00-6464135.16%
BYND230120C002900002022-08-19 3:06PM EDT290.000.020.010.040.00-3432,633117.97%
BYND230120C002950002022-08-12 11:57AM EDT295.000.090.000.230.00-60143137.50%
BYND230120C003000002022-08-19 3:37PM EDT300.000.020.010.04-0.01-33.33%3834,532119.53%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230120P000025002022-08-16 3:30PM EDT2.500.060.000.140.00-46513185.94%
BYND230120P000050002022-08-19 12:06PM EDT5.000.180.200.35-0.04-18.18%24,993169.53%
BYND230120P000075002022-08-19 12:06PM EDT7.500.400.300.68+0.02+5.26%2331149.80%
BYND230120P000100002022-08-19 3:52PM EDT10.000.840.670.93+0.18+27.27%253,356137.40%
BYND230120P000125002022-08-18 12:52PM EDT12.501.071.161.490.00-61,355132.32%
BYND230120P000150002022-08-19 3:41PM EDT15.001.901.741.95+0.36+23.38%1104,355124.02%
BYND230120P000175002022-08-19 10:28AM EDT17.502.402.442.82+0.15+6.67%5372120.70%
BYND230120P000200002022-08-19 3:02PM EDT20.003.493.353.70+0.53+17.91%336,849117.14%
BYND230120P000225002022-08-19 2:18PM EDT22.504.664.454.80+0.73+18.58%411,335115.19%
BYND230120P000250002022-08-19 3:53PM EDT25.005.855.756.00+0.90+18.18%1014,113113.65%
BYND230120P000300002022-08-19 3:11PM EDT30.008.998.359.10+1.44+19.07%871,515110.67%
BYND230120P000350002022-08-19 2:18PM EDT35.0012.4012.1512.70+1.40+12.73%277,113113.72%
BYND230120P000400002022-08-19 1:26PM EDT40.0015.9015.8516.70+2.25+16.48%123,559114.36%
BYND230120P000450002022-08-19 11:59AM EDT45.0020.0320.0521.00+1.73+9.45%42,321117.09%
BYND230120P000500002022-08-19 3:25PM EDT50.0025.2524.4525.40+3.05+13.74%289,762119.46%
BYND230120P000550002022-08-15 2:44PM EDT55.0026.4528.8030.050.00-311,052121.36%
BYND230120P000600002022-08-19 1:43PM EDT60.0034.0033.5534.70+3.66+12.06%52,017124.73%
BYND230120P000650002022-08-15 3:58PM EDT65.0035.4038.2039.550.00-603,789127.78%
BYND230120P000700002022-08-19 2:31PM EDT70.0043.7543.0544.30+3.05+7.49%102,319130.76%
BYND230120P000750002022-08-19 1:30PM EDT75.0047.6147.7549.15+3.11+6.99%24,249132.64%
BYND230120P000800002022-08-19 12:39PM EDT80.0052.7852.7054.00+3.39+6.86%52,964135.99%
BYND230120P000850002022-08-18 2:06PM EDT85.0055.0057.4058.950.00-102,631137.55%
BYND230120P000900002022-08-15 2:30PM EDT90.0059.4562.4063.950.00-23,270141.80%
BYND230120P000950002022-08-16 10:21AM EDT95.0065.6067.2568.85+0.60+0.92%36,052143.46%
BYND230120P001000002022-08-19 2:18PM EDT100.0073.0072.5573.50+3.15+4.51%108,229146.68%
BYND230120P001050002022-08-11 10:09AM EDT105.0070.0077.1578.750.00-771,173148.73%
BYND230120P001100002022-08-15 2:41PM EDT110.0078.8582.0083.800.00-282,724151.00%
BYND230120P001150002022-08-12 12:29PM EDT115.0084.2286.8088.400.00-1989148.05%
BYND230120P001200002022-08-18 3:50PM EDT120.0089.4592.2593.350.00-205,150154.98%
BYND230120P001250002022-08-17 11:47AM EDT125.0093.0296.8598.450.00-31,701154.64%
BYND230120P001300002022-08-17 11:50AM EDT130.0097.78101.75103.400.00-4652155.66%
BYND230120P001350002022-08-16 2:54PM EDT135.00103.04106.75108.300.00-21,241157.03%
BYND230120P001400002022-08-18 3:56PM EDT140.00109.00112.00113.150.00-27981160.47%
BYND230120P001450002022-08-16 11:56AM EDT145.00113.95116.60118.100.00-1561157.72%
BYND230120P001500002022-08-11 11:56AM EDT150.00117.30121.50123.400.00-12,908162.11%
BYND230120P001550002022-08-11 3:51PM EDT155.00123.37126.35128.150.00-250379159.52%
BYND230120P001600002022-08-16 3:53PM EDT160.00127.60131.75132.950.00-271,666163.87%
BYND230120P001650002022-08-11 10:32AM EDT165.00130.45136.30137.900.00-126145159.62%
BYND230120P001700002022-08-11 10:01AM EDT170.00133.06141.30142.900.00-2595161.43%
BYND230120P001750002022-08-11 10:01AM EDT175.00138.15146.40147.750.00-234162.55%
BYND230120P001800002022-08-08 11:06AM EDT180.00143.72151.15152.850.00-152162.21%
BYND230120P001850002022-05-12 2:08PM EDT185.00160.20162.30163.450.00-1124262.79%
BYND230120P001900002022-06-13 2:20PM EDT190.00168.50163.25164.750.00-2140207.03%
BYND230120P001950002022-04-07 12:11PM EDT195.00153.47157.75161.700.00-6230.00%
BYND230120P002000002022-07-18 2:32PM EDT200.00170.35166.65168.300.00-21,5020.00%
BYND230120P002100002021-12-08 2:39PM EDT210.00136.80141.25145.400.00-2670.00%
BYND230120P002200002022-06-16 2:54PM EDT220.00196.95189.85192.100.00-3038128.13%
BYND230120P002300002022-06-22 3:15PM EDT230.00206.10197.85199.900.00-8250.00%
BYND230120P002400002022-06-22 3:15PM EDT240.00216.00207.50209.800.00-36520.00%
BYND230120P002500002022-07-01 1:56PM EDT250.00226.30220.25221.950.00-1731144.73%
BYND230120P002600002022-06-21 2:39PM EDT260.00236.20226.35228.800.00-2270.00%
BYND230120P002700002022-01-06 3:18PM EDT270.00204.46209.80213.550.00-2150.00%
BYND230120P002800002022-07-21 10:26AM EDT280.00247.45250.25252.150.00-632156.84%
BYND230120P002900002022-07-21 10:26AM EDT290.00257.35260.25262.300.00-671162.70%
BYND230120P002950002022-06-17 12:47PM EDT295.00272.25263.45265.500.00-2200.00%
BYND230120P003000002022-08-05 1:13PM EDT300.00265.10270.15272.300.00-145161.72%