Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.57+0.28 (+3.84%)
At close: 04:00PM EST
7.65 +0.08 (+1.06%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219C000030002023-09-11 10:41AM EST3.008.004.606.200.00-7994.24%
BYND251219C000050002023-11-29 3:05PM EST5.003.002.573.250.00-330547.71%
BYND251219C000080002023-12-01 3:38PM EST8.002.342.182.65+0.34+17.00%1134160.89%
BYND251219C000100002023-12-01 11:13AM EST10.001.891.852.48+0.02+1.07%2066367.38%
BYND251219C000130002023-11-29 9:30AM EST13.001.301.241.760.00-215664.60%
BYND251219C000150002023-12-01 2:50PM EST15.001.291.311.61+0.07+5.74%61,38169.82%
BYND251219C000180002023-11-15 2:12PM EST18.001.110.791.400.00-522968.26%
BYND251219C000200002023-12-01 3:06PM EST20.001.131.041.59+0.13+13.00%147677.64%
BYND251219C000220002023-11-07 10:25AM EST22.000.840.971.330.00-27377.05%
BYND251219C000250002023-11-28 2:42PM EST25.000.720.401.250.00-330772.90%
BYND251219C000270002023-09-28 8:57AM EST27.000.890.230.830.00-11866.41%
BYND251219C000300002023-11-09 9:38AM EST30.000.700.671.250.00-134482.62%
BYND251219C000320002023-10-24 9:53AM EST32.000.480.140.860.00-21270.65%
BYND251219C000350002023-11-16 12:43PM EST35.000.600.691.270.00-116588.09%
BYND251219C000370002023-10-12 12:26PM EST37.000.430.251.140.00-68381.45%
BYND251219C000400002023-12-01 2:11PM EST40.000.700.620.90+0.05+7.69%11,85885.79%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219P000030002023-11-27 2:45PM EST3.001.621.551.620.00-262,387140.63%
BYND251219P000050002023-11-29 10:23AM EST5.003.062.943.10+0.06+2.00%102,246137.31%
BYND251219P000080002023-11-29 9:58AM EST8.006.355.255.800.00-11,459139.45%
BYND251219P000100002023-11-27 11:09AM EST10.007.156.907.400.00-1236136.23%
BYND251219P000130002023-11-29 9:58AM EST13.009.779.4510.100.00-156135.60%
BYND251219P000150002023-11-29 11:07AM EST15.0011.0010.6511.950.00-5217128.03%
BYND251219P000180002023-10-19 2:45PM EST18.0013.3012.7016.950.00-381149.56%
BYND251219P000200002023-11-29 3:47PM EST20.0015.9915.2516.600.00-551129.35%
BYND251219P000220002023-10-24 9:27AM EST22.0016.7617.3518.500.00-12132.81%
BYND251219P000250002023-11-16 2:32PM EST25.0020.6019.8021.400.00-721129.39%
BYND251219P000270002023-11-10 10:13AM EST27.0022.0821.1523.350.00-48123.78%
BYND251219P000300002023-11-29 2:12PM EST30.0024.9624.1026.250.00-1157125.61%
BYND251219P000320002023-06-23 12:17PM EST32.0025.9223.1525.650.00-1091.70%
BYND251219P000350002023-11-24 12:46PM EST35.0030.3029.0530.950.00-621126.66%
BYND251219P000370002023-09-22 11:13AM EST37.0029.6729.0033.550.00--1111.62%
BYND251219P000400002023-11-30 10:47AM EST40.0034.0533.9035.950.00-41,137129.20%