Singapore markets close in 5 hours 47 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.19-0.01 (-0.14%)
At close: 04:00PM EDT
7.25 +0.06 (+0.83%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240524C000005002024-05-17 2:54PM EDT0.506.706.008.85+6.70-400.00%
BYND240524C000035002024-05-14 9:33AM EDT3.505.312.485.85+5.31--0745.31%
BYND240524C000045002024-05-17 3:59PM EDT4.502.652.442.85+2.65-1000360.94%
BYND240524C000055002024-05-02 3:58PM EDT5.501.801.441.890.00-160260.94%
BYND240524C000060002024-05-17 11:27AM EDT6.001.620.921.36+0.27+20.00%318189.84%
BYND240524C000065002024-05-17 3:24PM EDT6.500.700.700.85-0.16-18.60%3422199.22%
BYND240524C000070002024-05-17 3:53PM EDT7.000.360.350.52-0.14-28.00%142601100.00%
BYND240524C000075002024-05-17 3:59PM EDT7.500.310.260.32-0.01-3.12%1,404854125.00%
BYND240524C000080002024-05-17 3:59PM EDT8.000.210.180.21-0.03-12.50%4,0871,983140.63%
BYND240524C000085002024-05-17 3:59PM EDT8.500.170.120.17+0.01+6.25%3091,155158.59%
BYND240524C000090002024-05-17 3:59PM EDT9.000.130.110.13-0.01-7.14%441500178.13%
BYND240524C000095002024-05-17 3:07PM EDT9.500.090.030.12-0.02-18.18%164677179.69%
BYND240524C000100002024-05-17 3:59PM EDT10.000.070.070.08-0.02-22.22%5141,575203.13%
BYND240524C000105002024-05-17 2:20PM EDT10.500.090.060.09-0.01-10.00%207342223.44%
BYND240524C000110002024-05-17 3:12PM EDT11.000.050.050.08-0.01-16.67%901,934235.94%
BYND240524C000115002024-05-17 11:23AM EDT11.500.280.010.35+0.18+180.00%20141325.78%
BYND240524C000120002024-05-17 3:16PM EDT12.000.040.030.07-0.08-66.67%2321,626256.25%
BYND240524C000125002024-05-17 2:33PM EDT12.500.050.010.13-0.09-64.29%5481290.63%
BYND240524C000130002024-05-17 3:19PM EDT13.000.100.010.10+0.05+100.00%158711292.19%
BYND240524C000135002024-05-17 11:52AM EDT13.500.050.010.25-0.09-64.29%2051365.63%
BYND240524C000140002024-05-17 11:53AM EDT14.000.050.010.64-0.08-61.54%20262483.59%
BYND240524C000145002024-05-15 3:47PM EDT14.500.130.010.12+0.13--349342.19%
BYND240524C000150002024-05-17 3:59PM EDT15.000.040.010.05-0.02-33.33%1771,080312.50%
BYND240524C000165002024-05-16 10:59AM EDT16.500.050.011.39+0.05--1704.69%
BYND240524C000170002024-05-16 11:17AM EDT17.000.050.010.11+0.05--137393.75%
BYND240524C000180002024-05-17 11:29AM EDT18.000.030.012.13+0.03-11869.14%
BYND240524C000185002024-05-15 10:18AM EDT18.500.050.010.03+0.05--1356.25%
BYND240524C000190002024-05-17 3:50PM EDT19.000.030.010.04+0.03-4124378.13%
BYND240524C000200002024-05-17 3:55PM EDT20.000.020.020.03+0.02-332170393.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240524P000030002024-05-17 12:21PM EDT3.000.010.000.01+0.01-520312.50%
BYND240524P000035002024-05-17 2:47PM EDT3.500.010.000.020.00-10413287.50%
BYND240524P000040002024-05-17 2:54PM EDT4.000.010.000.010.00-4036212.50%
BYND240524P000045002024-05-17 12:26PM EDT4.500.010.000.020.00-983193.75%
BYND240524P000050002024-05-17 2:31PM EDT5.000.010.000.020.00-28586156.25%
BYND240524P000055002024-05-17 2:51PM EDT5.500.010.010.02-0.02-66.67%101743131.25%
BYND240524P000060002024-05-17 3:26PM EDT6.000.040.040.05-0.02-33.33%81725121.88%
BYND240524P000065002024-05-17 3:59PM EDT6.500.140.140.17-0.03-17.65%5211,087128.91%
BYND240524P000070002024-05-17 3:59PM EDT7.000.370.370.38-0.03-7.50%1,0491,595140.23%
BYND240524P000075002024-05-17 3:38PM EDT7.500.690.610.77-0.02-2.82%536786151.95%
BYND240524P000080002024-05-17 3:31PM EDT8.001.060.901.17-0.04-3.64%2,178708151.56%
BYND240524P000085002024-05-17 2:28PM EDT8.501.501.451.69-0.01-0.66%11831202.34%
BYND240524P000090002024-05-17 3:57PM EDT9.001.801.782.10-0.20-10.00%67284182.81%
BYND240524P000095002024-05-15 10:04AM EDT9.502.352.102.810.00-1713217.19%
BYND240524P000100002024-05-15 3:58PM EDT10.002.841.723.550.00-81170460.16%
BYND240524P000110002024-05-17 1:41PM EDT11.003.503.654.30-0.10-2.78%621297.66%
BYND240524P000115002024-05-13 12:28PM EDT11.504.202.384.750.00-22435.94%
BYND240524P000120002024-05-16 1:08PM EDT12.005.132.925.150.00-10212417.97%
BYND240524P000125002024-05-15 12:58PM EDT12.505.203.705.800.00-56496.88%
BYND240524P000130002024-05-17 11:59AM EDT13.005.905.106.20+0.35+6.31%1130477.34%
BYND240524P000140002024-04-11 9:46AM EDT14.007.386.807.300.00--1443.75%
BYND240524P000150002024-05-14 2:34PM EDT15.006.805.7510.000.00-33354.69%