Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.16-0.16 (-2.12%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240816C000020002024-03-06 3:18PM EDT2.006.135.205.700.00-10243.36%
BYND240816C000030002024-05-22 3:32PM EDT3.004.003.904.400.00-2015162.11%
BYND240816C000040002024-05-16 9:49AM EDT4.003.602.883.350.00-20108.20%
BYND240816C000050002024-05-23 10:20AM EDT5.002.152.142.44-0.12-5.29%1029466.02%
BYND240816C000060002024-05-15 2:18PM EDT6.002.031.411.840.00-211973.44%
BYND240816C000070002024-05-22 10:03AM EDT7.001.311.041.370.00-113,21782.23%
BYND240816C000080002024-05-23 10:01AM EDT8.000.950.840.96-0.03-3.06%533,64687.50%
BYND240816C000090002024-05-22 3:34PM EDT9.000.740.550.830.00-12,70092.09%
BYND240816C000100002024-05-20 2:47PM EDT10.000.530.440.710.00-551,57798.83%
BYND240816C000110002024-05-20 10:03AM EDT11.000.600.360.700.00-151107.81%
BYND240816C000120002024-05-21 2:56PM EDT12.000.500.270.520.00-1841,241106.64%
BYND240816C000130002024-05-22 9:37AM EDT13.000.420.300.450.00-1165114.06%
BYND240816C000140002024-05-17 3:48PM EDT14.000.470.000.440.00-11,141104.88%
BYND240816C000150002024-05-22 2:47PM EDT15.000.300.190.420.00-50862122.27%
BYND240816C000160002024-05-14 3:13PM EDT16.001.000.000.420.00-63302116.99%
BYND240816C000170002024-05-14 10:31AM EDT17.001.500.090.350.00-153124.22%
BYND240816C000180002024-05-14 10:31AM EDT18.001.400.100.350.00-2967130.47%
BYND240816C000190002024-05-15 9:57AM EDT19.000.500.060.290.00-12128.13%
BYND240816C000200002024-05-23 10:44AM EDT20.000.200.000.20-0.01-4.76%2559118.75%
BYND240816C000210002024-05-17 3:56PM EDT21.000.250.090.280.00-22,011138.67%
BYND240816C000220002024-04-24 3:59PM EDT22.000.180.000.270.00-89133.98%
BYND240816C000230002024-04-29 10:54AM EDT23.000.090.000.250.00-112135.94%
BYND240816C000240002024-05-14 10:31AM EDT24.000.980.000.260.00-19140.23%
BYND240816C000250002024-05-17 11:38AM EDT25.000.200.000.250.00-5117142.58%
BYND240816C000270002024-04-16 12:13PM EDT27.000.150.010.430.00--2166.02%
BYND240816C000280002024-05-22 11:35AM EDT28.000.150.050.230.00-173155.08%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240816P000020002024-05-15 3:11PM EDT2.000.060.000.170.00-25505173.44%
BYND240816P000030002024-05-22 10:05AM EDT3.000.210.080.200.00-20237139.06%
BYND240816P000040002024-05-22 1:26PM EDT4.000.270.250.660.00-12,493150.78%
BYND240816P000050002024-05-23 9:30AM EDT5.000.610.700.85-0.10-14.08%203,483143.16%
BYND240816P000060002024-05-21 2:17PM EDT6.001.291.251.340.00-176,455146.09%
BYND240816P000070002024-05-22 10:02AM EDT7.001.931.822.150.00-117,631154.20%
BYND240816P000080002024-05-23 10:54AM EDT8.002.682.532.95-0.01-0.37%2778160.74%
BYND240816P000090002024-05-22 1:19PM EDT9.003.523.303.800.00-14232166.60%
BYND240816P000100002024-05-21 11:52AM EDT10.004.474.154.800.00-2957177.54%
BYND240816P000110002024-05-17 10:07AM EDT11.005.435.006.050.00-220194.92%
BYND240816P000120002024-05-09 10:17AM EDT12.006.205.956.500.00-224185.16%
BYND240816P000130002024-05-13 10:04AM EDT13.006.806.807.500.00-538190.14%
BYND240816P000140002024-05-21 9:48AM EDT14.008.037.658.450.00-1195191.99%
BYND240816P000150002024-05-15 10:44AM EDT15.008.938.709.350.00-285198.54%
BYND240816P000160002024-05-03 9:43AM EDT16.009.939.5510.550.00-415208.01%
BYND240816P000170002024-05-09 10:39AM EDT17.0010.9710.6511.650.00-14222.46%
BYND240816P000180002024-05-14 11:49AM EDT18.0010.0911.6012.800.00--3232.62%
BYND240816P000190002024-05-15 11:41AM EDT19.0012.5512.2014.200.00-12238.67%
BYND240816P000200002024-05-14 9:30AM EDT20.0012.3512.9015.100.00-111229.10%
BYND240816P000220002024-03-19 1:29PM EDT22.0016.1816.2016.700.00-113273.05%
BYND240816P000250002024-05-21 9:45AM EDT25.0019.2018.4020.000.00-14267.58%
BYND240816P000280002024-05-14 11:40AM EDT28.0020.0021.3522.550.00-126259.57%