Singapore markets open in 2 hours 6 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.52+0.07 (+0.94%)
At close: 04:00PM EST
13.39 +5.87 (+78.06%)
After hours: 05:54PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND260116C000030002024-02-26 2:56PM EST3.004.814.257.000.00-440114.75%
BYND260116C000050002024-02-27 3:43PM EST5.003.152.983.25+0.46+17.10%5855651.27%
BYND260116C000080002024-02-27 3:58PM EST8.002.061.972.14+0.36+21.18%791,53255.03%
BYND260116C000100002024-02-27 1:15PM EST10.001.691.481.80+0.06+3.68%222,49458.11%
BYND260116C000120002024-02-27 3:53PM EST12.001.411.172.44+0.01+0.71%1037871.44%
BYND260116C000150002024-02-26 9:59AM EST15.001.251.111.450.00-11,61868.80%
BYND260116C000170002024-02-27 3:42PM EST17.001.161.001.48+0.28+31.82%12173.05%
BYND260116C000200002024-02-26 9:55AM EST20.001.110.512.510.00-153186.28%
BYND260116C000220002024-02-27 2:13PM EST22.001.040.651.08+0.03+2.97%757272.95%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND260116P000030002024-02-27 11:01AM EST3.001.851.751.87-0.05-2.63%422,462162.99%
BYND260116P000050002024-02-23 3:50PM EST5.003.453.253.600.00-2,00010,370164.16%
BYND260116P000080002024-02-26 9:38AM EST8.006.005.606.300.00-2733162.40%
BYND260116P000100002024-02-26 1:14PM EST10.007.757.258.000.00-11,025158.79%
BYND260116P000120002024-02-26 10:03AM EST12.0010.027.109.950.00-842129.93%
BYND260116P000150002024-02-08 2:46PM EST15.0011.8710.7515.000.00-134184.67%
BYND260116P000170002023-12-06 1:36PM EST17.0012.8312.9013.850.00-815140.14%
BYND260116P000200002024-01-04 12:40PM EST20.0016.0616.2017.150.00-121154.93%
BYND260116P000220002024-02-14 9:47AM EST22.0018.6517.0519.550.00-146147.90%