BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231117C000010002023-05-08 1:55PM EDT1.0011.909.5510.350.00--0207.81%
BYND231117C000070002023-05-16 12:55PM EDT7.003.503.854.200.00-1351.37%
BYND231117C000080002023-06-05 3:58PM EDT8.003.203.103.55+0.15+4.92%13058.01%
BYND231117C000090002023-05-26 11:40AM EDT9.002.972.442.910.00-18458.79%
BYND231117C000100002023-05-30 2:16PM EDT10.002.052.022.440.00-143562.99%
BYND231117C000110002023-05-31 11:38AM EDT11.001.811.682.00-0.10-5.24%12365.04%
BYND231117C000120002023-06-05 12:56PM EDT12.001.581.391.69+0.03+1.94%338367.29%
BYND231117C000130002023-06-01 3:10PM EDT13.001.181.131.400.00-169268.07%
BYND231117C000140002023-06-01 3:26PM EDT14.001.080.971.160.00-16269.58%
BYND231117C000150002023-06-02 3:37PM EDT15.000.900.801.090.00-1011972.56%
BYND231117C000160002023-05-30 9:32AM EDT16.000.950.680.900.00-403773.00%
BYND231117C000170002023-05-31 10:29AM EDT17.000.650.620.780.00-14975.00%
BYND231117C000180002023-06-02 1:21PM EDT18.000.650.530.680.00-42075.98%
BYND231117C000190002023-06-05 3:51PM EDT19.000.550.490.60-0.14-20.29%61,02777.83%
BYND231117C000200002023-06-05 3:51PM EDT20.000.490.440.57+0.05+11.36%39880.08%
BYND231117C000210002023-05-08 3:06PM EDT21.001.050.370.450.00-1378.91%
BYND231117C000220002023-05-30 10:00AM EDT22.000.500.340.480.00-1082.42%
BYND231117C000230002023-05-19 11:33AM EDT23.000.420.300.420.00-53682.81%
BYND231117C000240002023-06-02 1:21PM EDT24.000.380.270.390.00-4984.08%
BYND231117C000250002023-06-02 1:12PM EDT25.000.340.260.340.00-101,00684.96%
BYND231117C000260002023-05-24 11:49AM EDT26.000.360.220.340.00-12886.33%
BYND231117C000300002023-06-05 12:14PM EDT30.000.150.150.24-0.08-34.78%127288.87%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231117P000010002023-06-02 9:30AM EDT1.000.100.000.140.00-228207.81%
BYND231117P000020002023-06-05 11:23AM EDT2.000.160.050.21-0.02-11.11%149165.23%
BYND231117P000030002023-05-24 11:31AM EDT3.000.240.130.360.00-1279148.44%
BYND231117P000040002023-05-26 2:54PM EDT4.000.500.410.520.00-1562143.75%
BYND231117P000050002023-06-05 3:15PM EDT5.000.700.660.75-0.10-12.50%1117136.33%
BYND231117P000060002023-06-02 3:19PM EDT6.001.040.921.10-0.08-7.14%1263131.06%
BYND231117P000070002023-06-05 12:23PM EDT7.001.451.361.53-0.16-9.94%31,073130.57%
BYND231117P000080002023-05-31 3:33PM EDT8.002.101.822.040.00-10946129.59%
BYND231117P000090002023-06-05 1:43PM EDT9.002.532.322.62-0.12-4.53%53,087128.66%
BYND231117P000100002023-06-02 11:35AM EDT10.003.312.963.300.00-27254130.66%
BYND231117P000110002023-05-31 12:24PM EDT11.004.003.603.950.00-3180130.27%
BYND231117P000120002023-06-01 9:44AM EDT12.004.894.304.750.00-1312132.37%
BYND231117P000130002023-06-05 3:15PM EDT13.005.425.105.50-0.23-4.07%147134.08%
BYND231117P000140002023-06-02 1:11PM EDT14.006.355.906.350.00-1056136.52%
BYND231117P000150002023-06-05 9:59AM EDT15.007.056.757.20-0.15-2.08%50108138.97%
BYND231117P000160002023-05-25 3:32PM EDT16.007.457.558.100.00-314140.63%
BYND231117P000170002023-05-11 11:14AM EDT17.008.008.409.050.00--6143.36%
BYND231117P000180002023-05-30 9:30AM EDT18.009.959.359.950.00-613146.48%
BYND231117P000190002023-05-17 10:23AM EDT19.0010.6010.2510.80-0.05-0.47%171,003147.36%
BYND231117P000200002023-06-01 10:35AM EDT20.0012.0011.1011.750.00-1108148.73%
BYND231117P000210002023-05-31 12:12PM EDT21.0012.7112.1012.650.00-13151.42%
BYND231117P000220002023-05-16 3:39PM EDT22.0013.3513.0013.600.00--10152.98%
BYND231117P000230002023-05-02 9:36AM EDT23.0012.3513.500.000.00-1090.00%
BYND231117P000240002023-05-10 2:20PM EDT24.0013.7114.9515.550.00-618158.74%
BYND231117P000250002023-05-19 2:47PM EDT25.0016.1015.8016.450.00-11,001157.81%
BYND231117P000260002023-05-03 9:42AM EDT26.0015.300.000.000.00-2190.00%
BYND231117P000300002023-06-02 12:11PM EDT30.0021.2020.6521.35-0.05-0.24%8184168.02%