Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.58+0.41 (+2.70%)
At close: 04:00PM EDT
15.69 +0.11 (+0.71%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230818C000025002022-12-22 11:42AM EDT2.5010.2512.4012.800.00--00.00%
BYND230818C000040002023-03-16 10:24AM EDT4.0012.250.000.000.00-100.00%
BYND230818C000075002022-12-28 12:18PM EDT7.504.0510.6511.500.00--0242.19%
BYND230818C000090002023-02-14 2:37PM EDT9.006.557.358.400.00--3123.44%
BYND230818C000100002023-03-16 11:08AM EDT10.006.400.000.000.00-100.00%
BYND230818C000110002023-03-21 10:25AM EDT11.004.550.000.000.00-1000.00%
BYND230818C000125002023-03-17 1:42PM EDT12.503.700.000.000.00-15000.00%
BYND230818C000140002023-03-17 12:36PM EDT14.003.050.000.000.00-5400.00%
BYND230818C000150002023-03-21 9:43AM EDT15.002.590.000.000.00-100.00%
BYND230818C000160002023-03-21 9:53AM EDT16.002.430.000.000.00-301.56%
BYND230818C000175002023-03-21 10:04AM EDT17.502.050.000.000.00-106.25%
BYND230818C000190002023-03-13 12:55PM EDT19.002.460.000.000.00-406.25%
BYND230818C000200002023-03-21 3:26PM EDT20.001.350.000.000.00-1012.50%
BYND230818C000210002023-03-21 1:47PM EDT21.001.200.000.000.00-1012.50%
BYND230818C000225002023-03-20 10:13AM EDT22.501.150.000.000.00-1012.50%
BYND230818C000240002023-03-17 3:57PM EDT24.000.900.000.000.00-1012.50%
BYND230818C000250002023-03-21 11:00AM EDT25.000.750.000.000.00-20012.50%
BYND230818C000260002023-02-27 2:06PM EDT26.002.190.000.000.00-2025.00%
BYND230818C000270002023-03-20 9:36AM EDT27.000.700.000.000.00-20025.00%
BYND230818C000280002023-02-24 11:53AM EDT28.002.500.000.000.00-6025.00%
BYND230818C000290002023-03-09 3:28PM EDT29.000.860.000.000.00-46025.00%
BYND230818C000300002023-03-17 1:14PM EDT30.000.570.000.000.00-10025.00%
BYND230818C000310002023-03-14 9:30AM EDT31.000.800.000.000.00--025.00%
BYND230818C000330002023-03-06 12:21PM EDT33.000.790.000.000.00--025.00%
BYND230818C000340002023-03-21 10:01AM EDT34.000.450.000.000.00-1025.00%
BYND230818C000350002023-03-21 9:53AM EDT35.000.420.000.000.00-1025.00%
BYND230818C000370002023-03-07 11:38AM EDT37.000.570.000.000.00--025.00%
BYND230818C000390002023-03-14 12:45PM EDT39.000.520.000.000.00-1025.00%
BYND230818C000400002023-03-10 12:16PM EDT40.000.430.000.000.00-3025.00%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230818P000025002023-03-20 10:41AM EDT2.500.110.000.000.00-1050.00%
BYND230818P000040002023-03-20 10:02AM EDT4.000.290.000.000.00-1050.00%
BYND230818P000050002023-03-20 11:12AM EDT5.000.450.000.000.00-3050.00%
BYND230818P000060002023-03-21 10:11AM EDT6.000.690.000.000.00-1025.00%
BYND230818P000075002023-03-20 1:54PM EDT7.501.260.000.000.00-12025.00%
BYND230818P000090002023-03-20 9:33AM EDT9.001.950.000.000.00-1025.00%
BYND230818P000100002023-03-21 1:52PM EDT10.002.220.000.000.00-8012.50%
BYND230818P000110002023-03-16 12:22PM EDT11.002.660.000.000.00-7012.50%
BYND230818P000125002023-03-21 3:35PM EDT12.503.700.000.000.00-1306.25%
BYND230818P000140002023-03-16 12:59PM EDT14.004.500.000.000.00-106.25%
BYND230818P000150002023-03-20 10:00AM EDT15.005.500.000.000.00-101.56%
BYND230818P000160002023-03-21 9:53AM EDT16.006.260.000.000.00-200.00%
BYND230818P000175002023-03-16 10:49AM EDT17.507.150.000.000.00-100.00%
BYND230818P000190002023-03-20 9:30AM EDT19.008.780.000.000.00-700.00%
BYND230818P000200002023-03-20 2:38PM EDT20.009.750.000.000.00-2200.00%
BYND230818P000210002023-03-20 1:42PM EDT21.0010.700.000.000.00-400.00%
BYND230818P000225002023-02-24 11:42AM EDT22.5010.150.000.000.00-500.00%
BYND230818P000240002023-03-14 3:44PM EDT24.0012.250.000.000.00-5000.00%
BYND230818P000250002023-03-17 11:26AM EDT25.0014.000.000.000.00-300.00%
BYND230818P000260002023-03-20 9:42AM EDT26.0014.950.000.000.00-200.00%
BYND230818P000270002023-03-03 4:09PM EDT27.0014.500.000.000.00-1000.00%
BYND230818P000290002023-03-07 11:37AM EDT29.0016.550.000.000.00-8400.00%
BYND230818P000300002023-03-20 9:30AM EDT30.0018.910.000.000.00-100.00%
BYND230818P000320002023-03-07 10:44AM EDT32.0019.150.000.000.00--00.00%
BYND230818P000350002023-03-14 12:07PM EDT35.0022.000.000.000.00-500.00%
BYND230818P000400002023-03-14 12:11PM EDT40.0026.600.000.000.00--00.00%