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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119C000025002022-07-11 11:15AM EDT2.5027.5033.3535.450.00-200.00%
BYND240119C000050002022-08-19 9:32AM EDT5.0026.9523.2024.70-5.08-15.86%21108.20%
BYND240119C000075002022-06-07 9:41AM EDT7.5017.1522.7525.800.00-11146.88%
BYND240119C000100002022-08-19 11:06AM EDT10.0020.0018.6020.00-3.65-15.43%32075.68%
BYND240119C000125002022-08-19 11:11AM EDT12.5017.5516.5517.75-4.25-19.50%1552.83%
BYND240119C000150002022-08-18 11:12AM EDT15.0019.0014.5015.450.00-4850.00%
BYND240119C000175002022-08-09 12:19PM EDT17.5018.9812.8014.050.00-1454.54%
BYND240119C000200002022-08-16 11:33AM EDT20.0015.5011.4512.400.00-556855.62%
BYND240119C000225002022-08-18 3:45PM EDT22.5012.7010.2011.450.00-5511458.39%
BYND240119C000250002022-08-19 3:49PM EDT25.009.309.159.95-2.71-22.56%954057.74%
BYND240119C000300002022-08-19 3:31PM EDT30.008.407.308.40-1.60-16.00%361,23259.99%
BYND240119C000350002022-08-19 3:23PM EDT35.006.756.007.10-1.40-17.18%1572161.67%
BYND240119C000400002022-08-19 3:31PM EDT40.005.305.056.00-1.10-17.19%632,00362.92%
BYND240119C000450002022-08-19 2:07PM EDT45.004.404.204.95-1.00-18.52%91,66262.94%
BYND240119C000500002022-08-19 3:20PM EDT50.003.553.504.25-1.00-21.98%442,04263.44%
BYND240119C000550002022-08-19 3:37PM EDT55.003.333.153.60-0.67-16.75%3774864.40%
BYND240119C000600002022-08-19 11:27AM EDT60.003.002.453.20-0.48-13.79%61,69364.10%
BYND240119C000650002022-08-19 3:51PM EDT65.002.462.192.90-0.47-16.04%343,55165.34%
BYND240119C000700002022-08-19 3:37PM EDT70.002.222.002.78-1.23-35.65%222,89167.22%
BYND240119C000750002022-08-19 1:55PM EDT75.001.991.572.49-0.39-16.39%241,10466.75%
BYND240119C000800002022-08-19 1:13PM EDT80.002.001.501.97+0.07+3.63%91,88666.38%
BYND240119C000850002022-08-19 1:27PM EDT85.001.771.222.10-0.38-17.67%51,25867.97%
BYND240119C000900002022-08-19 1:43PM EDT90.001.301.001.90-0.30-18.75%181,62467.80%
BYND240119C000950002022-08-19 11:42AM EDT95.001.451.261.50-0.13-8.23%676369.02%
BYND240119C001000002022-08-19 3:49PM EDT100.001.691.001.74-0.01-0.59%507,09370.80%
BYND240119C001050002022-08-19 1:51PM EDT105.001.180.701.64-0.41-25.79%339970.00%
BYND240119C001100002022-08-05 2:27PM EDT110.001.820.621.550.00-237670.48%
BYND240119C001150002022-08-16 9:47AM EDT115.001.270.571.460.00-115271.05%
BYND240119C001200002022-08-19 2:32PM EDT120.001.000.521.20-0.80-44.44%353570.09%
BYND240119C001250002022-07-21 2:09PM EDT125.001.520.631.170.00-127872.12%
BYND240119C001300002022-08-17 11:18AM EDT130.000.670.411.230.00-19572.12%
BYND240119C001350002022-08-16 12:57PM EDT135.001.150.391.190.00-18972.85%
BYND240119C001400002022-07-15 3:01PM EDT140.000.680.501.760.00-15879.47%
BYND240119C001450002022-07-28 10:00AM EDT145.000.800.361.140.00-138474.46%
BYND240119C001500002022-08-19 12:24PM EDT150.000.910.341.05-0.05-5.21%2562574.51%
BYND240119C001550002022-08-05 10:12AM EDT155.000.430.261.070.00-12575.00%
BYND240119C001600002022-08-16 3:27PM EDT160.000.720.241.040.00-18975.49%
BYND240119C001650002022-08-18 2:15PM EDT165.000.630.221.010.00-129475.93%
BYND240119C001700002022-08-09 9:30AM EDT170.000.210.210.980.00-12176.42%
BYND240119C001750002022-08-05 3:28PM EDT175.000.900.190.960.00-32176.86%
BYND240119C001800002022-07-18 9:40AM EDT180.000.780.000.000.00-14025.00%
BYND240119C001850002022-08-19 1:20PM EDT185.000.400.160.92-0.27-40.30%173077.78%
BYND240119C001900002022-08-16 3:26PM EDT190.000.420.150.900.00-114278.22%
BYND240119C001950002022-08-16 12:59PM EDT195.000.750.200.880.00-18679.35%
BYND240119C002000002022-08-16 11:30AM EDT200.000.640.250.870.00-151,56880.57%
BYND240119C002100002022-08-16 10:51AM EDT210.000.520.120.840.00-43580.08%
BYND240119C002200002022-08-18 2:13PM EDT220.000.600.100.820.00-220580.91%
BYND240119C002300002022-08-18 2:15PM EDT230.000.680.210.760.00-82,82782.86%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240119P000025002022-08-19 3:45PM EDT2.500.450.380.67+0.05+12.50%1471,800157.13%
BYND240119P000050002022-08-19 11:23AM EDT5.001.030.991.12+0.01+0.98%2775133.50%
BYND240119P000075002022-08-19 12:05PM EDT7.501.731.551.93+0.11+6.79%131,166122.51%
BYND240119P000100002022-08-19 3:48PM EDT10.002.452.342.64+0.02+0.82%1718,732114.01%
BYND240119P000125002022-08-19 11:20AM EDT12.503.453.403.70+0.30+9.52%626111.23%
BYND240119P000150002022-08-19 11:06AM EDT15.004.554.404.90+0.30+7.06%16,847107.76%
BYND240119P000175002022-08-11 1:17PM EDT17.505.455.506.150.00-115347104.59%
BYND240119P000200002022-08-19 10:32AM EDT20.007.006.957.50+0.30+4.48%61,774103.33%
BYND240119P000225002022-08-19 3:43PM EDT22.508.498.409.00+0.49+6.12%11211102.08%
BYND240119P000250002022-08-19 3:08PM EDT25.0010.279.9010.55+0.89+9.49%273,230100.68%
BYND240119P000300002022-08-19 11:22AM EDT30.0013.4513.0513.90+1.00+8.03%189498.21%
BYND240119P000350002022-08-19 1:31PM EDT35.0017.3016.7517.40+1.92+12.48%2815,06397.01%
BYND240119P000400002022-08-19 3:20PM EDT40.0021.1020.5521.50+0.70+3.43%63,38197.14%
BYND240119P000450002022-08-17 2:04PM EDT45.0023.5524.4525.650.00-22,99496.73%
BYND240119P000500002022-08-12 11:46AM EDT50.0027.9028.4529.900.00-24,21296.14%
BYND240119P000550002022-07-18 9:38AM EDT55.0034.0027.4532.450.00-11,00270.26%
BYND240119P000600002022-08-16 11:58AM EDT60.0036.0237.1538.850.00-21,72697.09%
BYND240119P000650002022-08-19 9:38AM EDT65.0041.1041.3043.45+0.09+0.22%42,92696.48%
BYND240119P000700002022-08-05 11:51AM EDT70.0045.6745.8048.10+0.29+0.64%61,12996.90%
BYND240119P000750002022-07-15 11:09AM EDT75.0052.8647.4549.800.00-32,17173.94%
BYND240119P000800002022-08-10 12:04PM EDT80.0053.4554.8557.500.00-41,49797.23%
BYND240119P000850002022-08-19 12:50PM EDT85.0060.1759.7062.30-1.93-3.11%201,19398.56%
BYND240119P000900002022-08-12 12:08PM EDT90.0062.8664.1567.100.00-16298.14%
BYND240119P000950002022-06-16 1:12PM EDT95.0074.5469.2571.850.00-465099.84%
BYND240119P001000002022-08-09 2:26PM EDT100.0073.0073.9076.850.00-2993100.59%
BYND240119P001050002022-08-03 3:11PM EDT105.0079.7578.6581.700.00-1575100.99%
BYND240119P001100002022-07-21 3:48PM EDT110.0082.2783.2586.600.00-280100.83%
BYND240119P001150002022-06-16 3:49PM EDT115.0094.2688.4091.050.00-2140100.93%
BYND240119P001200002022-08-01 10:59AM EDT120.0093.2092.6096.350.00-4223100.48%
BYND240119P001250002022-07-15 2:02PM EDT125.00100.6594.6097.300.00-25053.32%
BYND240119P001300002022-08-04 1:40PM EDT130.00103.95102.60105.600.00-131100.26%
BYND240119P001350002022-06-16 3:32PM EDT135.00113.44106.95110.200.00-42196.81%
BYND240119P001400002022-08-08 1:51PM EDT140.00107.57112.15115.400.00-124100.05%
BYND240119P001450002022-08-19 12:54PM EDT145.00118.35117.00120.00-4.90-3.98%931598.71%
BYND240119P001500002022-08-15 1:56PM EDT150.00119.93122.00125.000.00-25199.93%
BYND240119P001550002022-02-08 12:27PM EDT155.0099.55113.45115.450.00-2100.00%
BYND240119P001600002022-07-13 10:09AM EDT160.00135.26127.80130.800.00-1110.00%
BYND240119P001650002022-07-13 10:09AM EDT165.00140.17133.00135.700.00-180.00%
BYND240119P001750002022-01-28 11:04AM EDT175.00123.00131.45132.450.00-10110.00%
BYND240119P001800002022-05-16 12:02AM EDT180.00152.38156.95158.850.00--1142.60%
BYND240119P001850002022-06-24 12:51PM EDT185.00162.50153.70157.600.00-5597.53%
BYND240119P001900002022-06-16 3:38PM EDT190.00167.85161.05163.650.00-111595.31%
BYND240119P001950002022-01-20 1:50PM EDT195.00133.45143.30144.950.00-670.00%
BYND240119P002000002022-04-26 12:38PM EDT200.00164.55173.60176.000.00-47122.01%
BYND240119P002200002022-04-25 1:55PM EDT220.00182.80194.95196.150.00-68131.63%
BYND240119P002300002022-06-21 12:37PM EDT230.00206.75196.50201.350.00-102384.52%