BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219C000030002023-06-05 11:28AM EDT3.007.807.158.20+0.30+4.00%12078.13%
BYND251219C000050002023-06-05 2:26PM EDT5.005.755.655.95+0.30+5.50%28339.65%
BYND251219C000080002023-06-01 11:50AM EDT8.003.353.253.900.00-104139.60%
BYND251219C000100002023-06-05 2:40PM EDT10.002.602.703.05-0.18-6.47%333041.50%
BYND251219C000130002023-06-05 12:41PM EDT13.002.301.792.45+0.30+15.00%5016047.36%
BYND251219C000150002023-06-05 10:49AM EDT15.001.851.602.15-0.06-3.14%217649.81%
BYND251219C000180002023-06-05 2:36PM EDT18.001.501.241.51+0.14+10.29%67148.00%
BYND251219C000200002023-06-02 1:18PM EDT20.001.401.201.700.00-315851.15%
BYND251219C000220002023-05-17 9:53AM EDT22.001.850.891.660.00-11251.83%
BYND251219C000250002023-06-05 12:25PM EDT25.001.171.081.190.00-211853.91%
BYND251219C000270002023-05-17 9:36AM EDT27.001.440.791.320.00-1955.08%
BYND251219C000300002023-06-05 2:44PM EDT30.001.030.711.25-0.04-3.74%56157.06%
BYND251219C000320002023-05-11 9:53AM EDT32.001.810.571.310.00-4858.30%
BYND251219C000350002023-06-02 2:41PM EDT35.000.950.011.950.00-113161.74%
BYND251219C000370002023-05-19 10:09AM EDT37.001.300.701.230.00-73463.09%
BYND251219C000400002023-06-05 12:10PM EDT40.000.900.700.95+0.06+7.14%2288362.55%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219P000030002023-06-02 11:09AM EDT3.001.651.401.630.00-2156133.01%
BYND251219P000050002023-06-05 2:19PM EDT5.002.792.693.05+0.08+2.95%286129.44%
BYND251219P000080002023-06-05 3:01PM EDT8.005.255.205.30-0.05-0.94%13215130.27%
BYND251219P000100002023-06-05 12:32PM EDT10.006.906.807.00+0.05+0.73%198130.03%
BYND251219P000130002023-06-02 11:36AM EDT13.009.609.009.750.00-561127.83%
BYND251219P000150002023-06-05 11:09AM EDT15.0011.0010.6511.600.00-1164127.83%
BYND251219P000180002023-06-01 3:52PM EDT18.0013.9513.0514.000.00-68153122.61%
BYND251219P000200002023-05-19 1:28PM EDT20.0015.5013.1518.000.00-124127.30%
BYND251219P000220002023-03-23 9:30AM EDT22.0017.3514.9016.950.00--1102.49%
BYND251219P000250002023-05-26 2:07PM EDT25.0020.1418.6521.450.00-23125.49%
BYND251219P000320002023-05-19 9:59AM EDT32.0024.7025.4527.550.00-11124.37%
BYND251219P000350002023-04-20 9:51AM EDT35.0027.2526.5030.450.00--1111.28%
BYND251219P000400002023-05-30 12:50PM EDT40.0034.0031.7536.250.00-144123.41%