Singapore Markets close in 7 hrs 8 mins
Straits Times Index
3,265.90 +10.36 (+0.32%) Nikkei
27,685.97 +167.72 (+0.61%) Hang Seng
20,269.21 +484.56 (+2.45%) FTSE 100
7,484.25 +12.48 (+0.17%) BTC-USD
27,322.82 +229.34 (+0.85%) CMC Crypto 200
599.64 +356.96 (+147.09%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119C00002500 | 2022-07-11 11:15AM EDT | 2.50 | 27.50 | 34.05 | 35.60 | 0.00 | - | - | 0 | 0.00% |
| BYND240119C00005000 | 2023-02-24 4:02PM EDT | 5.00 | 14.15 | 10.15 | 11.25 | -17.88 | -55.82% | - | 0 | 57.03% |
| BYND240119C00007500 | 2023-03-23 2:11PM EDT | 7.50 | 7.75 | 7.65 | 8.65 | +7.75 | - | - | 34 | 73.73% |
| BYND240119C00010000 | 2023-03-27 2:34PM EDT | 10.00 | 5.90 | 5.70 | 6.10 | -22.58 | -79.28% | 2 | 522 | 48.24% |
| BYND240119C00012500 | 2023-03-27 11:52AM EDT | 12.50 | 4.32 | 4.20 | 4.60 | -14.81 | -77.42% | - | 1,286 | 54.39% |
| BYND240119C00015000 | 2023-03-27 3:48PM EDT | 15.00 | 3.45 | 3.20 | 3.50 | -18.05 | -83.95% | 1 | 4,447 | 54.86% |
| BYND240119C00017500 | 2023-03-28 9:44AM EDT | 17.50 | 3.05 | 2.48 | 2.79 | -15.93 | -83.93% | 1 | 4,454 | 58.84% |
| BYND240119C00020000 | 2023-03-28 1:59PM EDT | 20.00 | 2.07 | 2.07 | 2.28 | -14.57 | -87.56% | 1 | 4,699 | 62.92% |
| BYND240119C00022500 | 2023-03-28 1:50PM EDT | 22.50 | 1.90 | 1.64 | 1.93 | -13.25 | -87.46% | 1 | 2,280 | 65.31% |
| BYND240119C00025000 | 2023-03-28 3:59PM EDT | 25.00 | 1.50 | 1.35 | 1.65 | -12.25 | -89.09% | 1 | 3,002 | 67.55% |
| BYND240119C00027000 | 2023-03-24 12:44PM EDT | 27.00 | 1.55 | 1.20 | 1.46 | +1.55 | - | - | 398 | 69.39% |
| BYND240119C00030000 | 2023-03-28 9:31AM EDT | 30.00 | 1.27 | 1.00 | 1.20 | -9.33 | -88.02% | 8 | 2,669 | 71.14% |
| BYND240119C00032000 | 2023-03-24 1:19PM EDT | 32.00 | 1.24 | 0.87 | 1.15 | +1.24 | - | - | 35 | 73.00% |
| BYND240119C00035000 | 2023-03-28 1:17PM EDT | 35.00 | 0.87 | 0.75 | 1.01 | -8.32 | -90.53% | 2 | 1,769 | 75.00% |
| BYND240119C00037000 | 2023-03-28 1:16PM EDT | 37.00 | 0.81 | 0.68 | 0.96 | +0.81 | - | 2 | 1 | 76.56% |
| BYND240119C00040000 | 2023-03-28 1:14PM EDT | 40.00 | 0.71 | 0.60 | 0.81 | -6.64 | -90.34% | 2 | 2,608 | 77.59% |
| BYND240119C00045000 | 2023-03-28 1:32PM EDT | 45.00 | 0.57 | 0.49 | 0.71 | -7.35 | -92.80% | 2 | 1,952 | 80.47% |
| BYND240119C00050000 | 2023-03-27 2:59PM EDT | 50.00 | 0.56 | 0.42 | 0.65 | -4.74 | -89.43% | 1 | 2,704 | 83.45% |
| BYND240119C00055000 | 2023-03-28 11:23AM EDT | 55.00 | 0.40 | 0.33 | 0.57 | -4.07 | -91.05% | 3 | 1,199 | 84.86% |
| BYND240119C00060000 | 2023-03-27 2:59PM EDT | 60.00 | 0.44 | 0.35 | 0.51 | -3.61 | -89.14% | 1 | 2,896 | 87.99% |
| BYND240119C00065000 | 2023-03-28 3:51PM EDT | 65.00 | 0.35 | 0.26 | 0.42 | -3.25 | -90.28% | 1 | 4,062 | 87.60% |
| BYND240119C00070000 | 2023-03-28 12:19PM EDT | 70.00 | 0.29 | 0.23 | 0.41 | -3.01 | -91.21% | 20 | 3,397 | 89.84% |
| BYND240119C00075000 | 2023-03-24 11:03AM EDT | 75.00 | 0.30 | 0.23 | 0.38 | -2.80 | -90.32% | 8 | 1,359 | 91.99% |
| BYND240119C00080000 | 2023-03-28 3:50PM EDT | 80.00 | 0.25 | 0.18 | 0.33 | -2.95 | -92.19% | 7 | 2,545 | 91.89% |
| BYND240119C00085000 | 2023-03-23 12:39PM EDT | 85.00 | 0.15 | 0.13 | 0.32 | -3.15 | -95.45% | 1 | 1,755 | 92.48% |
| BYND240119C00090000 | 2023-03-28 2:48PM EDT | 90.00 | 0.16 | 0.16 | 0.33 | -2.07 | -92.83% | 1 | 2,145 | 96.00% |
| BYND240119C00095000 | 2023-03-24 11:34AM EDT | 95.00 | 0.20 | 0.06 | 0.29 | -1.78 | -89.90% | 1 | 1,233 | 93.36% |
| BYND240119C00100000 | 2023-03-27 9:30AM EDT | 100.00 | 0.39 | 0.13 | 0.33 | -1.21 | -75.63% | 101 | 10,795 | 99.22% |
| BYND240119C00105000 | 2023-03-24 2:29PM EDT | 105.00 | 0.25 | 0.05 | 0.52 | -1.37 | -84.57% | 3 | 616 | 104.49% |
| BYND240119C00110000 | 2023-03-21 2:54PM EDT | 110.00 | 0.01 | 0.00 | 0.51 | -1.81 | -99.45% | 1 | 499 | 104.49% |
| BYND240119C00115000 | 2023-02-24 11:10AM EDT | 115.00 | 0.38 | 0.00 | 0.38 | -1.67 | -81.46% | 1 | 559 | 101.76% |
| BYND240119C00120000 | 2023-03-17 10:14AM EDT | 120.00 | 0.15 | 0.00 | 0.30 | -1.65 | -91.67% | 1 | 1,622 | 100.00% |
| BYND240119C00125000 | 2023-03-14 1:19PM EDT | 125.00 | 0.16 | 0.08 | 0.46 | -1.36 | -89.47% | 8 | 1,553 | 110.45% |
| BYND240119C00130000 | 2022-08-08 9:33AM EDT | 130.00 | 1.44 | 0.88 | 1.68 | 0.00 | - | 2 | 95 | 149.22% |
| BYND240119C00135000 | 2023-03-13 12:51PM EDT | 135.00 | 0.20 | 0.00 | 0.46 | +0.20 | -6.67% | 1 | 146 | 110.74% |
| BYND240119C00140000 | 2023-02-27 10:45AM EDT | 140.00 | 0.40 | 0.00 | 0.45 | -0.28 | -41.18% | 1 | 68 | 111.72% |
| BYND240119C00145000 | 2022-07-28 10:00AM EDT | 145.00 | 0.80 | 0.77 | 1.46 | 0.00 | - | 1 | 384 | 149.27% |
| BYND240119C00150000 | 2023-03-13 11:41AM EDT | 150.00 | 0.15 | 0.00 | 0.40 | -0.95 | -86.36% | 10 | 789 | 112.31% |
| BYND240119C00155000 | 2022-08-05 10:12AM EDT | 155.00 | 0.43 | 0.55 | 1.40 | 0.00 | - | 1 | 25 | 147.85% |
| BYND240119C00160000 | 2023-03-13 12:30PM EDT | 160.00 | 0.14 | 0.00 | 0.36 | -1.06 | -88.33% | 1 | 199 | 113.09% |
| BYND240119C00165000 | 2023-03-13 12:36PM EDT | 165.00 | 0.12 | 0.00 | 0.34 | +0.12 | - | 1 | 109 | 113.28% |
| BYND240119C00170000 | 2022-08-09 9:30AM EDT | 170.00 | 0.21 | 0.50 | 1.21 | 0.00 | - | 1 | 21 | 147.75% |
| BYND240119C00175000 | 2022-08-05 3:28PM EDT | 175.00 | 0.90 | 0.20 | 1.16 | 0.00 | - | 1 | 21 | 142.68% |
| BYND240119C00180000 | 2022-07-18 9:40AM EDT | 180.00 | 0.78 | 0.19 | 1.12 | 0.00 | - | 1 | 40 | 142.87% |
| BYND240119C00185000 | 2023-02-24 3:35PM EDT | 185.00 | 0.25 | 0.00 | 0.20 | -0.42 | -62.69% | 17 | 61 | 109.96% |
| BYND240119C00190000 | 2023-03-03 3:42PM EDT | 190.00 | 0.15 | 0.00 | 0.19 | -0.50 | -76.92% | 10 | 170 | 110.16% |
| BYND240119C00195000 | 2023-03-24 3:43PM EDT | 195.00 | 0.12 | 0.05 | 0.13 | -0.59 | -83.10% | 2 | 143 | 110.35% |
| BYND240119C00200000 | 2023-03-13 11:41AM EDT | 200.00 | 0.09 | 0.01 | 0.18 | -1.00 | -91.74% | 1 | 2,787 | 111.91% |
| BYND240119C00210000 | 2023-03-16 11:39AM EDT | 210.00 | 0.01 | 0.00 | 0.18 | +0.01 | -26.40% | 2 | 87 | 112.89% |
| BYND240119C00220000 | 2023-02-24 3:44PM EDT | 220.00 | 0.17 | 0.03 | 0.05 | -0.33 | -66.00% | 2 | 514 | 105.08% |
| BYND240119C00230000 | 2023-03-28 11:38AM EDT | 230.00 | 0.04 | 0.03 | 0.04 | -0.79 | -95.18% | 1 | 3,719 | 105.08% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119P00002500 | 2023-03-27 2:43PM EDT | 2.50 | 0.40 | 0.33 | 0.45 | -0.10 | -20.00% | 2 | 4,393 | 163.09% |
| BYND240119P00005000 | 2023-03-28 2:27PM EDT | 5.00 | 1.28 | 1.16 | 1.26 | +0.29 | +29.29% | 18 | 5,428 | 152.73% |
| BYND240119P00007500 | 2023-03-28 2:27PM EDT | 7.50 | 2.45 | 2.30 | 2.45 | +0.90 | +58.06% | 187 | 7,641 | 148.97% |
| BYND240119P00010000 | 2023-03-27 10:34AM EDT | 10.00 | 3.90 | 3.70 | 4.05 | +1.60 | +69.57% | 2 | 26,064 | 149.51% |
| BYND240119P00012500 | 2023-03-27 11:39AM EDT | 12.50 | 5.70 | 5.40 | 5.70 | +2.50 | +78.12% | 5 | 8,847 | 149.80% |
| BYND240119P00015000 | 2023-03-28 2:26PM EDT | 15.00 | 7.50 | 7.25 | 7.60 | +3.30 | +78.57% | 6 | 15,128 | 151.66% |
| BYND240119P00017500 | 2023-03-24 12:00PM EDT | 17.50 | 9.30 | 9.25 | 9.60 | +3.85 | +70.64% | 2 | 2,633 | 153.76% |
| BYND240119P00020000 | 2023-03-21 2:42PM EDT | 20.00 | 11.87 | 11.35 | 11.75 | +5.22 | +78.50% | 9 | 2,794 | 156.59% |
| BYND240119P00022500 | 2023-03-28 2:41PM EDT | 22.50 | 13.75 | 13.50 | 13.85 | +6.25 | +83.33% | 100 | 2,364 | 158.01% |
| BYND240119P00025000 | 2023-03-06 2:18PM EDT | 25.00 | 15.60 | 15.65 | 16.15 | +6.05 | +63.35% | 15 | 3,756 | 160.30% |
| BYND240119P00027000 | 2023-03-17 12:13PM EDT | 27.00 | 18.11 | 17.45 | 18.20 | +18.11 | - | - | 4 | 164.23% |
| BYND240119P00030000 | 2023-03-22 1:50PM EDT | 30.00 | 20.85 | 20.20 | 20.75 | +8.17 | +64.43% | 4 | 1,744 | 164.80% |
| BYND240119P00035000 | 2023-03-28 9:39AM EDT | 35.00 | 25.00 | 24.80 | 25.35 | +9.15 | +57.73% | 1 | 12,973 | 167.41% |
| BYND240119P00040000 | 2023-03-23 11:09AM EDT | 40.00 | 30.15 | 29.45 | 30.15 | +12.19 | +67.87% | 1 | 4,593 | 170.70% |
| BYND240119P00045000 | 2023-03-22 9:44AM EDT | 45.00 | 35.65 | 34.25 | 35.10 | +12.24 | +52.29% | 1 | 3,088 | 175.44% |
| BYND240119P00050000 | 2023-03-28 1:40PM EDT | 50.00 | 39.30 | 39.10 | 39.40 | +9.38 | +31.35% | 8 | 4,385 | 173.93% |
| BYND240119P00055000 | 2022-07-18 9:38AM EDT | 55.00 | 34.00 | 30.70 | 32.10 | 0.00 | - | 2 | 1,002 | 0.00% |
| BYND240119P00060000 | 2023-03-10 3:53PM EDT | 60.00 | 48.20 | 48.05 | 49.75 | +12.60 | +35.39% | 1 | 1,706 | 177.83% |
| BYND240119P00065000 | 2023-03-13 10:50AM EDT | 65.00 | 53.15 | 52.60 | 54.60 | +15.50 | +41.17% | 19 | 2,940 | 176.76% |
| BYND240119P00070000 | 2022-08-05 11:51AM EDT | 70.00 | 45.38 | 43.70 | 45.70 | 0.00 | - | 1 | 1,129 | 0.00% |
| BYND240119P00075000 | 2023-02-28 4:30PM EDT | 75.00 | 62.40 | 62.80 | 64.10 | +9.54 | +18.05% | 10 | 2,266 | 181.52% |
| BYND240119P00080000 | 2022-08-10 12:04PM EDT | 80.00 | 53.45 | 52.65 | 54.50 | -0.70 | -1.29% | 4 | 1,493 | 0.00% |
| BYND240119P00085000 | 2023-03-02 1:26PM EDT | 85.00 | 72.00 | 72.55 | 74.10 | +9.90 | +15.94% | 10 | 1,298 | 185.60% |
| BYND240119P00090000 | 2023-03-09 11:21AM EDT | 90.00 | 76.40 | 77.45 | 78.95 | +76.40 | - | 20 | 134 | 186.13% |
| BYND240119P00095000 | 2021-12-22 4:17PM EDT | 95.00 | 42.10 | 45.80 | 47.50 | 0.00 | - | 157 | 605 | 0.00% |
| BYND240119P00100000 | 2023-03-13 10:55AM EDT | 100.00 | 86.95 | 87.10 | 88.85 | +13.95 | +19.11% | 25 | 1,179 | 187.16% |
| BYND240119P00105000 | 2022-08-03 3:11PM EDT | 105.00 | 79.75 | 75.95 | 78.00 | 0.00 | - | 15 | 75 | 0.00% |
| BYND240119P00110000 | 2022-07-21 3:48PM EDT | 110.00 | 82.27 | 80.65 | 83.00 | 0.00 | - | 6 | 80 | 0.00% |
| BYND240119P00115000 | 2023-03-06 12:52PM EDT | 115.00 | 100.82 | 101.60 | 103.25 | +100.82 | - | 2 | 64 | 183.50% |
| BYND240119P00120000 | 2022-08-01 10:59AM EDT | 120.00 | 93.20 | 90.05 | 92.70 | 0.00 | - | 2 | 223 | 0.00% |
| BYND240119P00125000 | 2022-07-15 2:02PM EDT | 125.00 | 100.65 | 94.70 | 97.35 | 0.00 | - | 9 | 50 | 0.00% |
| BYND240119P00130000 | 2023-03-17 10:11AM EDT | 130.00 | 116.75 | 116.20 | 117.60 | +12.80 | +12.31% | 5 | 109 | 178.86% |
| BYND240119P00135000 | 2023-03-17 11:01AM EDT | 135.00 | 121.85 | 121.05 | 123.00 | +121.85 | - | 1 | 82 | 183.03% |
| BYND240119P00140000 | 2022-08-08 1:51PM EDT | 140.00 | 107.57 | 109.30 | 111.75 | 0.00 | - | 1 | 24 | 0.00% |
| BYND240119P00145000 | 2022-07-01 10:18AM EDT | 145.00 | 123.25 | 116.05 | 119.50 | 0.00 | - | - | 315 | 0.00% |
| BYND240119P00150000 | 2021-12-30 4:49PM EDT | 150.00 | 88.65 | 93.75 | 97.15 | 0.00 | - | 1 | 50 | 0.00% |
| BYND240119P00155000 | 2023-03-10 12:38PM EDT | 155.00 | 140.25 | 140.75 | 142.35 | +140.25 | - | 1 | 267 | 179.37% |
| BYND240119P00160000 | 2022-07-13 10:09AM EDT | 160.00 | 135.26 | 128.55 | 131.25 | 0.00 | - | 1 | 11 | 0.00% |
| BYND240119P00165000 | 2022-07-13 10:09AM EDT | 165.00 | 140.17 | 130.60 | 138.25 | 0.00 | - | 1 | 8 | 0.00% |
| BYND240119P00170000 | 2023-03-22 2:35PM EDT | 170.00 | 156.60 | 154.70 | 158.05 | +156.60 | - | - | 159 | 179.54% |
| BYND240119P00175000 | 2021-10-22 10:17AM EDT | 175.00 | 88.01 | 101.40 | 105.95 | 0.00 | - | 1 | 11 | 0.00% |
| BYND240119P00195000 | 2021-10-25 2:27PM EDT | 195.00 | 105.48 | 121.30 | 129.30 | 0.00 | - | - | 1 | 0.00% |
| BYND240119P00200000 | 2022-01-04 2:12PM EDT | 200.00 | 140.60 | 141.30 | 145.55 | 0.00 | - | 10 | 21 | 0.00% |
| BYND240119P00220000 | 2023-02-24 10:53AM EDT | 220.00 | 200.60 | 203.60 | 207.45 | +200.60 | - | - | 10 | 169.19% |
| BYND240119P00230000 | 2023-03-23 2:17PM EDT | 230.00 | 215.60 | 213.65 | 215.90 | +215.60 | - | 1 | 365 | 144.34% |
© 2023 Yahoo. All rights reserved.
