Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.69+0.44 (+2.89%)
At close: 04:00PM EDT
15.54 -0.15 (-0.96%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220930C000150002022-09-23 3:48PM EDT15.001.251.221.31+0.26+26.26%242169111.91%
BYND220930C000160002022-09-23 3:59PM EDT16.000.760.750.81+0.15+24.59%1,970458114.45%
BYND220930C000165002022-09-23 3:59PM EDT16.500.600.570.62+0.19+46.34%307233114.84%
BYND220930C000170002022-09-23 3:54PM EDT17.000.450.420.48+0.10+28.57%1,9471,267115.82%
BYND220930C000175002022-09-23 3:55PM EDT17.500.330.320.37+0.07+26.92%300798117.97%
BYND220930C000180002022-09-23 3:57PM EDT18.000.250.250.29+0.06+31.58%743516121.09%
BYND220930C000185002022-09-23 3:57PM EDT18.500.200.190.22+0.05+33.33%135531123.05%
BYND220930C000190002022-09-23 3:59PM EDT19.000.150.150.17+0.04+36.36%3591,499125.78%
BYND220930C000195002022-09-23 3:40PM EDT19.500.130.110.14+0.04+44.44%158191128.13%
BYND220930C000200002022-09-23 3:57PM EDT20.000.090.090.11+0.03+50.00%1,8333,394131.25%
BYND220930C000205002022-09-23 3:29PM EDT20.500.090.070.09+0.04+80.00%94206134.38%
BYND220930C000210002022-09-23 3:59PM EDT21.000.060.060.08+0.01+20.00%341738139.06%
BYND220930C000215002022-09-23 3:35PM EDT21.500.060.050.07+0.02+50.00%1851143.75%
BYND220930C000220002022-09-23 3:59PM EDT22.000.050.040.09+0.01+25.00%88512153.91%
BYND220930C000225002022-09-23 2:49PM EDT22.500.050.040.10+0.02+66.67%7331164.06%
BYND220930C000230002022-09-23 3:24PM EDT23.000.040.030.05+0.01+33.33%728299156.25%
BYND220930C000235002022-09-23 12:08PM EDT23.500.040.030.04+0.02+100.00%103639159.38%
BYND220930C000240002022-09-23 3:27PM EDT24.000.030.020.040.00-67537162.50%
BYND220930C000245002022-09-23 3:24PM EDT24.500.030.020.04+0.01+50.00%3259168.75%
BYND220930C000250002022-09-23 2:28PM EDT25.000.030.020.040.00-12999175.00%
BYND220930C000255002022-09-22 2:52PM EDT25.500.010.020.030.00-2620175.00%
BYND220930C000260002022-09-23 3:48PM EDT26.000.020.000.05-0.02-50.00%25115181.25%
BYND220930C000265002022-09-22 10:18AM EDT26.500.060.010.060.00-3145196.88%
BYND220930C000270002022-09-21 2:57PM EDT27.000.030.010.030.00-2274187.50%
BYND220930C000275002022-09-22 9:46AM EDT27.500.030.010.020.00-3325184.38%
BYND220930C000280002022-09-23 1:12PM EDT28.000.020.000.05-0.03-60.00%6150203.13%
BYND220930C000285002022-09-23 1:21PM EDT28.500.020.000.03-0.02-50.00%6103193.75%
BYND220930C000290002022-09-21 11:55AM EDT29.000.030.000.070.00-3106223.44%
BYND220930C000295002022-09-23 9:39AM EDT29.500.010.000.03-0.03-75.00%288206.25%
BYND220930C000300002022-09-23 2:45PM EDT30.000.020.010.030.00-163,211215.63%
BYND220930C000305002022-09-21 11:45AM EDT30.500.030.000.030.00-102130212.50%
BYND220930C000310002022-09-21 11:21AM EDT31.000.030.000.080.00-5194248.44%
BYND220930C000315002022-09-21 11:39AM EDT31.500.030.000.070.00-181211248.44%
BYND220930C000320002022-09-21 12:48PM EDT32.000.020.000.030.00-15171225.00%
BYND220930C000325002022-09-21 3:49PM EDT32.500.030.000.030.00-2530231.25%
BYND220930C000330002022-09-21 9:57AM EDT33.000.050.000.030.00-3252234.38%
BYND220930C000335002022-09-21 10:13AM EDT33.500.040.000.060.00-1018259.38%
BYND220930C000340002022-09-23 2:39PM EDT34.000.020.000.03-0.13-86.67%742243.75%
BYND220930C000345002022-09-19 10:50AM EDT34.500.030.000.030.00-45128246.88%
BYND220930C000350002022-09-22 9:49AM EDT35.000.010.000.060.00-1120271.88%
BYND220930C000355002022-09-21 10:10AM EDT35.500.040.000.060.00-101189276.56%
BYND220930C000360002022-09-08 11:51AM EDT36.000.090.000.070.00-146285.94%
BYND220930C000365002022-09-22 9:50AM EDT36.500.010.000.030.00-120262.50%
BYND220930C000370002022-09-07 11:39AM EDT37.000.100.000.030.00-226265.63%
BYND220930C000375002022-09-16 11:51AM EDT37.500.040.000.030.00-67268.75%
BYND220930C000380002022-09-19 10:23AM EDT38.000.040.000.030.00-8043271.88%
BYND220930C000385002022-08-25 9:34AM EDT38.500.550.000.030.00-588275.00%
BYND220930C000390002022-08-26 11:06AM EDT39.000.520.000.030.00-22278.13%
BYND220930C000395002022-08-26 11:12AM EDT39.500.460.000.030.00-2043281.25%
BYND220930C000400002022-09-22 11:35AM EDT40.000.020.000.030.00-2157284.38%
BYND220930C000405002022-08-30 10:35AM EDT40.500.180.000.030.00--40287.50%
BYND220930C000410002022-09-23 12:51PM EDT41.000.020.000.030.00-1648290.63%
BYND220930C000415002022-09-21 10:04AM EDT41.500.030.000.030.00-110111293.75%
BYND220930C000450002022-09-02 1:50PM EDT45.000.110.000.030.00-1219315.63%
BYND220930C000500002022-09-19 10:31AM EDT50.000.020.000.030.00-2354340.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220930P000050002022-09-21 12:48PM EDT5.000.010.000.020.00-2122362.50%
BYND220930P000100002022-09-23 3:54PM EDT10.000.020.020.06-0.01-33.33%965288192.19%
BYND220930P000150002022-09-23 3:54PM EDT15.000.660.620.68-0.17-20.48%8131,314121.88%
BYND220930P000160002022-09-23 3:36PM EDT16.001.141.141.18-0.31-21.38%95417123.24%
BYND220930P000165002022-09-23 3:42PM EDT16.501.471.461.52-0.46-23.83%65294125.78%
BYND220930P000170002022-09-23 2:09PM EDT17.002.091.801.89-0.21-9.13%340370127.54%
BYND220930P000175002022-09-23 3:45PM EDT17.502.162.192.30-0.63-22.58%414672131.64%
BYND220930P000180002022-09-23 3:37PM EDT18.002.632.602.71-0.77-22.65%112106133.59%
BYND220930P000185002022-09-23 3:21PM EDT18.503.103.053.15-0.40-11.43%52337138.87%
BYND220930P000190002022-09-23 3:15PM EDT19.003.603.503.65-0.42-10.45%1271147.66%
BYND220930P000195002022-09-22 1:51PM EDT19.504.003.954.10-0.87-17.86%232149.61%
BYND220930P000200002022-09-23 3:50PM EDT20.004.454.304.60-0.93-17.29%27255142.97%
BYND220930P000205002022-09-23 12:16PM EDT20.505.354.805.20-0.51-8.70%426166.02%
BYND220930P000210002022-09-23 3:35PM EDT21.005.254.855.65+0.95+22.09%791208.98%
BYND220930P000215002022-09-22 1:03PM EDT21.506.265.506.25-0.59-8.61%112146.09%
BYND220930P000220002022-09-21 9:30AM EDT22.006.006.156.600.00-130153.91%
BYND220930P000225002022-09-22 11:08AM EDT22.507.656.357.050.00-534217.19%
BYND220930P000230002022-09-22 11:16AM EDT23.008.237.157.550.00-5327156.25%
BYND220930P000235002022-09-21 9:30AM EDT23.507.467.608.100.00-11162.50%
BYND220930P000240002022-09-23 10:22AM EDT24.009.258.358.55+0.02+0.22%2227214.84%
BYND220930P000250002022-09-23 3:01PM EDT25.009.659.309.60-0.60-5.85%572229.69%
BYND220930P000260002022-09-23 11:31AM EDT26.0010.4710.3010.70+1.45+16.08%48260.16%
BYND220930P000265002022-09-23 11:31AM EDT26.5010.9810.6011.30+1.55+16.44%14250.78%
BYND220930P000270002022-09-22 2:56PM EDT27.0012.2011.2011.700.00-18257.03%
BYND220930P000275002022-09-23 2:09PM EDT27.5012.2011.6512.15-0.70-5.43%772242.19%
BYND220930P000280002022-09-23 11:12AM EDT28.0012.8112.2012.75+6.68+108.97%69278.91%
BYND220930P000285002022-09-23 11:51AM EDT28.5013.2512.7013.15+1.70+14.72%12265.63%
BYND220930P000290002022-09-16 3:48PM EDT29.0010.8013.2513.650.00-25282.03%
BYND220930P000295002022-09-23 2:34PM EDT29.5014.1513.6514.10+2.02+16.65%44251.56%
BYND220930P000300002022-09-23 12:41PM EDT30.0014.9014.1514.65-0.34-2.23%82,510271.09%
BYND220930P000305002022-09-22 9:46AM EDT30.5015.2614.7515.150.00-55299.22%
BYND220930P000310002022-09-15 11:43AM EDT31.0011.4815.1515.700.00-12293.75%
BYND220930P000315002022-09-21 9:47AM EDT31.5014.4515.7016.100.00-15120286.72%
BYND220930P000320002022-09-23 2:32PM EDT32.0016.6515.9516.70-0.37-2.17%47225.00%
BYND220930P000325002022-09-23 2:20PM EDT32.5017.3016.5517.50+1.31+8.19%47348.44%
BYND220930P000330002022-09-23 2:02PM EDT33.0017.6917.2017.60-0.59-3.23%1421301.56%
BYND220930P000335002022-09-22 11:59AM EDT33.5018.8317.6518.250.00-10330.47%
BYND220930P000340002022-09-23 9:50AM EDT34.0019.2018.0519.00+2.21+13.01%128364.06%
BYND220930P000345002022-08-30 12:40PM EDT34.5011.1318.5519.300.00-12328.13%
BYND220930P000350002022-09-23 1:20PM EDT35.0019.6819.2519.85+0.65+3.42%112382.81%
BYND220930P000355002022-09-14 1:00PM EDT35.5015.4519.5520.450.00-49369.53%
BYND220930P000360002022-09-22 11:18AM EDT36.0021.2620.0020.800.00-15328.13%
BYND220930P000365002022-09-23 12:31PM EDT36.5021.3820.5521.50+15.08+239.37%19388.28%
BYND220930P000370002022-09-07 10:12AM EDT37.0015.9621.0521.850.00-13362.50%
BYND220930P000375002022-08-16 3:14PM EDT37.506.6017.8518.600.00-110.00%
BYND220930P000390002022-09-23 2:50PM EDT39.0023.6523.2023.70+1.08+4.79%14379.69%
BYND220930P000400002022-09-21 9:30AM EDT40.0024.0524.0524.600.00-29284.38%
BYND220930P000405002022-09-09 1:54PM EDT40.5018.1724.4525.250.00-2020325.00%
BYND220930P000410002022-09-08 2:40PM EDT41.0019.3924.9025.850.00-24350.00%
BYND220930P000415002022-09-01 9:51AM EDT41.5018.0725.3526.450.00-11371.88%
BYND220930P000450002022-09-16 3:36PM EDT45.0026.7328.8529.950.00-57395.31%
BYND220930P000500002022-09-19 10:45AM EDT50.0032.4533.8034.900.00-717381.25%