Singapore markets close in 4 hours 46 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.16-0.25 (-3.90%)
At close: 04:00PM EDT
6.20 +0.04 (+0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219C000030002024-04-15 1:57PM EDT3.003.501.183.500.00-1962.89%
BYND251219C000050002024-04-18 9:37AM EDT5.002.451.512.67+0.15+6.52%118651.17%
BYND251219C000080002024-04-22 3:19PM EDT8.001.251.342.17-0.21-14.38%92,72073.73%
BYND251219C000100002024-04-22 11:43AM EDT10.001.141.121.48-0.18-13.64%51,10171.48%
BYND251219C000130002024-04-19 3:07PM EDT13.001.100.851.330.00-413877.34%
BYND251219C000150002024-04-22 9:59AM EDT15.000.900.831.22-0.10-10.00%21,69981.45%
BYND251219C000180002024-04-16 12:04PM EDT18.001.010.601.060.00-1019882.18%
BYND251219C000200002024-04-16 9:46AM EDT20.000.830.541.010.00-858984.28%
BYND251219C000220002024-04-16 11:57AM EDT22.000.960.290.910.00-27681.10%
BYND251219C000250002024-04-12 2:27PM EDT25.000.640.410.850.00-233786.87%
BYND251219C000270002024-03-19 2:43PM EDT27.000.870.380.930.00-12090.53%
BYND251219C000300002024-03-13 9:56AM EDT30.000.970.440.980.00-135096.34%
BYND251219C000320002024-03-07 11:30AM EDT32.000.680.451.040.00-106299.90%
BYND251219C000350002024-03-13 10:41AM EDT35.000.880.390.880.00-17998.44%
BYND251219C000370002024-04-15 3:36PM EDT37.000.550.240.690.00-412892.77%
BYND251219C000400002024-04-17 11:40AM EDT40.000.500.210.660.00-11,85493.75%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219P000030002024-04-22 2:22PM EDT3.001.651.611.75-0.02-1.20%13,745155.08%
BYND251219P000050002024-04-22 11:44AM EDT5.003.223.153.30-0.03-0.92%821,988154.10%
BYND251219P000080002024-04-17 11:42AM EDT8.005.755.505.900.00-11,586151.51%
BYND251219P000100002024-04-22 11:44AM EDT10.007.457.458.05-0.10-1.32%11,366164.06%
BYND251219P000130002024-04-15 1:28PM EDT13.0010.309.8010.750.00-1066155.76%
BYND251219P000150002024-04-18 10:39AM EDT15.0012.6511.6012.550.00-2348154.25%
BYND251219P000180002024-04-16 3:34PM EDT18.0014.6814.4015.450.00-282156.20%
BYND251219P000200002024-04-16 9:40AM EDT20.0016.9016.3017.300.00-298155.96%
BYND251219P000220002024-02-09 1:48PM EDT22.0018.5017.5018.700.00-26136.52%
BYND251219P000250002024-04-03 3:50PM EDT25.0021.0920.9521.900.00-120151.86%
BYND251219P000270002024-02-05 12:09PM EDT27.0023.3522.0023.800.00-15137.84%
BYND251219P000300002023-11-29 3:12PM EDT30.0024.9624.3526.000.00-1157118.51%
BYND251219P000320002024-01-18 4:33PM EDT32.0027.1425.7029.150.00-2020128.91%
BYND251219P000350002024-02-28 10:40AM EDT35.0030.4629.7531.100.00-135132.03%
BYND251219P000370002024-03-25 3:43PM EDT37.0032.3232.1033.350.00-47143.46%
BYND251219P000400002024-04-11 3:04PM EDT40.0035.3035.2536.200.00-101,256146.09%