Singapore markets open in 6 hours 53 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,152.86 +41.78 (+1.02%) Dow
34,117.81 +226.79 (+0.67%) Nasdaq
12,054.52 +167.07 (+1.41%) BTC-USD
23,293.19 +259.69 (+1.13%) CMC Crypto 200
536.58 +10.63 (+2.02%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210C00006500 | 2023-02-06 3:59PM EST | 6.50 | 11.48 | 10.70 | 11.10 | 0.00 | - | 3 | 4 | 621.88% |
| BYND230210C00010500 | 2023-01-06 10:08AM EST | 10.50 | 2.81 | 8.70 | 9.35 | 0.00 | - | 4 | 0 | 869.92% |
| BYND230210C00011000 | 2023-01-04 10:12AM EST | 11.00 | 2.05 | 9.35 | 9.85 | 0.00 | - | - | 0 | 1,053.13% |
| BYND230210C00012000 | 2023-01-19 10:02AM EST | 12.00 | 2.53 | 5.30 | 5.60 | 0.00 | - | 15 | 0 | 193.75% |
| BYND230210C00012500 | 2023-01-26 10:56AM EST | 12.50 | 3.65 | 4.80 | 5.15 | 0.00 | - | 110 | 0 | 193.75% |
| BYND230210C00013000 | 2023-01-27 2:43PM EST | 13.00 | 6.21 | 4.35 | 4.65 | 0.00 | - | 62 | 0 | 187.50% |
| BYND230210C00013500 | 2023-02-06 3:36PM EST | 13.50 | 4.84 | 3.80 | 4.10 | 0.00 | - | 10 | 1 | 140.63% |
| BYND230210C00014000 | 2023-02-06 1:51PM EST | 14.00 | 3.55 | 3.20 | 3.50 | 0.00 | - | 30 | 28 | 148.44% |
| BYND230210C00014500 | 2023-02-06 1:48PM EST | 14.50 | 3.00 | 2.65 | 3.10 | 0.00 | - | 83 | 94 | 160.94% |
| BYND230210C00015000 | 2023-02-06 1:50PM EST | 15.00 | 2.55 | 2.08 | 2.55 | 0.00 | - | 16 | 44 | 126.56% |
| BYND230210C00015500 | 2023-02-07 12:27PM EST | 15.50 | 1.77 | 1.76 | 2.12 | -0.87 | -32.95% | 3 | 36 | 70.31% |
| BYND230210C00016000 | 2023-02-07 12:42PM EST | 16.00 | 1.38 | 1.37 | 1.66 | -0.81 | -36.99% | 3 | 2,389 | 77.34% |
| BYND230210C00016500 | 2023-02-07 10:50AM EST | 16.50 | 1.20 | 0.99 | 1.24 | -0.16 | -11.76% | 20 | 1,151 | 76.56% |
| BYND230210C00017000 | 2023-02-07 12:40PM EST | 17.00 | 0.75 | 0.76 | 0.95 | -0.86 | -53.42% | 56 | 794 | 87.50% |
| BYND230210C00017500 | 2023-02-07 12:50PM EST | 17.50 | 0.70 | 0.61 | 0.73 | -0.58 | -45.31% | 227 | 1,617 | 98.05% |
| BYND230210C00018000 | 2023-02-07 12:50PM EST | 18.00 | 0.51 | 0.45 | 0.53 | -0.32 | -38.55% | 297 | 864 | 101.17% |
| BYND230210C00018500 | 2023-02-07 12:45PM EST | 18.50 | 0.30 | 0.33 | 0.42 | -0.42 | -58.33% | 251 | 1,341 | 107.42% |
| BYND230210C00019000 | 2023-02-07 12:28PM EST | 19.00 | 0.23 | 0.25 | 0.31 | -0.29 | -55.77% | 571 | 1,465 | 111.72% |
| BYND230210C00019500 | 2023-02-07 12:50PM EST | 19.50 | 0.24 | 0.18 | 0.24 | -0.21 | -46.67% | 67 | 1,677 | 115.63% |
| BYND230210C00020000 | 2023-02-07 12:51PM EST | 20.00 | 0.18 | 0.15 | 0.20 | -0.17 | -48.57% | 363 | 3,750 | 123.44% |
| BYND230210C00020500 | 2023-02-07 12:40PM EST | 20.50 | 0.10 | 0.12 | 0.16 | -0.18 | -64.29% | 55 | 320 | 128.91% |
| BYND230210C00021000 | 2023-02-07 12:47PM EST | 21.00 | 0.13 | 0.10 | 0.14 | -0.15 | -53.57% | 14 | 1,178 | 135.94% |
| BYND230210C00021500 | 2023-02-07 12:45PM EST | 21.50 | 0.10 | 0.08 | 0.12 | -0.20 | -66.67% | 36 | 565 | 141.41% |
| BYND230210C00022000 | 2023-02-07 11:42AM EST | 22.00 | 0.10 | 0.06 | 0.11 | -0.06 | -37.50% | 181 | 1,568 | 147.66% |
| BYND230210C00022500 | 2023-02-07 12:10PM EST | 22.50 | 0.08 | 0.06 | 0.11 | -0.06 | -42.86% | 6 | 820 | 157.81% |
| BYND230210C00023000 | 2023-02-07 11:20AM EST | 23.00 | 0.05 | 0.04 | 0.10 | -0.09 | -64.29% | 22 | 321 | 161.72% |
| BYND230210C00023500 | 2023-02-06 11:38AM EST | 23.50 | 0.11 | 0.04 | 0.08 | 0.00 | - | 54 | 81 | 165.63% |
| BYND230210C00024000 | 2023-02-07 12:17PM EST | 24.00 | 0.04 | 0.03 | 0.10 | -0.12 | -75.00% | 12 | 347 | 178.13% |
| BYND230210C00024500 | 2023-02-07 11:27AM EST | 24.50 | 0.07 | 0.01 | 0.11 | -0.06 | -46.15% | 3 | 35 | 183.59% |
| BYND230210C00025000 | 2023-02-07 12:34PM EST | 25.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 168 | 1,324 | 179.69% |
| BYND230210C00025500 | 2023-02-06 3:36PM EST | 25.50 | 0.13 | 0.00 | 0.24 | 0.00 | - | 8 | 179 | 229.69% |
| BYND230210C00026000 | 2023-02-07 12:52PM EST | 26.00 | 0.03 | 0.03 | 0.20 | -0.07 | -70.00% | 1 | 93 | 235.94% |
| BYND230210C00026500 | 2023-02-03 2:08PM EST | 26.50 | 0.27 | 0.00 | 0.67 | 0.00 | - | 1 | 5 | 314.06% |
| BYND230210C00027000 | 2023-02-07 12:08PM EST | 27.00 | 0.02 | 0.00 | 0.17 | -0.02 | -50.00% | 193 | 626 | 238.28% |
| BYND230210C00027500 | 2023-02-06 10:33AM EST | 27.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 6 | 288.28% |
| BYND230210C00028000 | 2023-02-06 3:59PM EST | 28.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 73 | 157 | 234.38% |
| BYND230210C00028500 | 2023-02-07 11:11AM EST | 28.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 50 | 215.63% |
| BYND230210C00029000 | 2023-02-03 2:56PM EST | 29.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 3 | 10 | 304.69% |
| BYND230210C00029500 | 2023-02-03 1:49PM EST | 29.50 | 0.22 | 0.00 | 0.33 | 0.00 | - | 2 | 1 | 312.50% |
| BYND230210C00030000 | 2023-02-07 10:58AM EST | 30.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 13 | 296 | 234.38% |
| BYND230210C00030500 | 2023-02-06 11:32AM EST | 30.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 239.06% |
| BYND230210C00031000 | 2023-02-03 3:08PM EST | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 243.75% |
| BYND230210C00031500 | 2023-02-07 11:09AM EST | 31.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 6 | 138 | 250.00% |
| BYND230210C00032000 | 2023-02-07 9:30AM EST | 32.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 1 | 457 | 231.25% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210P00005000 | 2023-01-20 3:55PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 450.00% |
| BYND230210P00006500 | 2023-01-30 11:38AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 338 | 350.00% |
| BYND230210P00007000 | 2023-02-02 3:10PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 72 | 325.00% |
| BYND230210P00007500 | 2023-02-03 10:25AM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,369 | 312.50% |
| BYND230210P00008000 | 2023-01-24 10:53AM EST | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 203 | 287.50% |
| BYND230210P00008500 | 2023-01-13 3:52PM EST | 8.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 1 | 262.50% |
| BYND230210P00009000 | 2023-01-13 3:54PM EST | 9.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 6 | 3 | 243.75% |
| BYND230210P00009500 | 2023-01-20 12:03PM EST | 9.50 | 0.10 | 0.00 | 0.61 | 0.00 | - | 5 | 16 | 460.94% |
| BYND230210P00010000 | 2023-02-07 10:40AM EST | 10.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 39 | 212.50% |
| BYND230210P00010500 | 2023-02-03 3:36PM EST | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 56 | 228.13% |
| BYND230210P00011000 | 2023-02-06 1:37PM EST | 11.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 86 | 270.31% |
| BYND230210P00011500 | 2023-02-06 11:16AM EST | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 236 | 175.00% |
| BYND230210P00012000 | 2023-02-06 3:37PM EST | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 383 | 156.25% |
| BYND230210P00012500 | 2023-02-03 2:46PM EST | 12.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 10 | 198 | 184.38% |
| BYND230210P00013000 | 2023-02-06 2:04PM EST | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 47 | 140 | 134.38% |
| BYND230210P00013500 | 2023-02-07 11:54AM EST | 13.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 3 | 177 | 129.69% |
| BYND230210P00014000 | 2023-02-06 3:30PM EST | 14.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 36 | 156 | 125.00% |
| BYND230210P00014500 | 2023-02-07 11:20AM EST | 14.50 | 0.04 | 0.05 | 0.08 | -0.03 | -42.86% | 2 | 689 | 120.31% |
| BYND230210P00015000 | 2023-02-07 12:40PM EST | 15.00 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 60 | 1,234 | 116.41% |
| BYND230210P00015500 | 2023-02-07 12:43PM EST | 15.50 | 0.20 | 0.14 | 0.18 | +0.03 | +17.65% | 70 | 1,026 | 111.33% |
| BYND230210P00016000 | 2023-02-07 12:28PM EST | 16.00 | 0.33 | 0.24 | 0.31 | +0.06 | +22.22% | 115 | 624 | 112.89% |
| BYND230210P00016500 | 2023-02-07 12:28PM EST | 16.50 | 0.52 | 0.39 | 0.45 | +0.10 | +23.81% | 1,597 | 916 | 112.11% |
| BYND230210P00017000 | 2023-02-07 12:35PM EST | 17.00 | 0.76 | 0.58 | 0.67 | +0.15 | +24.59% | 204 | 599 | 113.28% |
| BYND230210P00017500 | 2023-02-07 12:28PM EST | 17.50 | 1.07 | 0.87 | 0.93 | +0.26 | +32.10% | 85 | 517 | 117.38% |
| BYND230210P00018000 | 2023-02-07 12:50PM EST | 18.00 | 1.22 | 1.17 | 1.29 | +0.14 | +12.96% | 205 | 526 | 122.46% |
| BYND230210P00018500 | 2023-02-07 12:18PM EST | 18.50 | 1.76 | 1.55 | 1.89 | +0.35 | +24.82% | 112 | 1,445 | 145.51% |
| BYND230210P00019000 | 2023-02-07 12:18PM EST | 19.00 | 2.20 | 1.97 | 2.28 | +0.43 | +24.29% | 26 | 581 | 153.13% |
| BYND230210P00019500 | 2023-02-07 11:59AM EST | 19.50 | 2.51 | 2.42 | 2.76 | +0.31 | +14.09% | 6 | 165 | 166.99% |
| BYND230210P00020000 | 2023-02-07 12:39PM EST | 20.00 | 3.18 | 2.82 | 3.05 | +0.59 | +22.78% | 98 | 1,271 | 158.01% |
| BYND230210P00020500 | 2023-02-07 9:30AM EST | 20.50 | 3.20 | 3.30 | 3.60 | +0.20 | +6.67% | 1 | 104 | 176.56% |
| BYND230210P00021000 | 2023-02-06 3:30PM EST | 21.00 | 3.50 | 3.75 | 4.10 | 0.00 | - | 72 | 76 | 186.72% |
| BYND230210P00021500 | 2023-02-06 3:34PM EST | 21.50 | 3.75 | 4.25 | 4.45 | 0.00 | - | 159 | 187 | 184.77% |
| BYND230210P00022000 | 2023-02-07 9:33AM EST | 22.00 | 4.45 | 4.75 | 5.00 | +0.30 | +7.23% | 1 | 153 | 203.52% |
| BYND230210P00022500 | 2023-02-06 3:33PM EST | 22.50 | 4.75 | 5.20 | 5.55 | 0.00 | - | 63 | 58 | 216.02% |
| BYND230210P00023000 | 2023-02-06 10:02AM EST | 23.00 | 5.15 | 5.65 | 6.15 | 0.00 | - | 48 | 50 | 233.98% |
| BYND230210P00023500 | 2023-02-06 10:01AM EST | 23.50 | 5.65 | 6.15 | 6.65 | 0.00 | - | 27 | 26 | 245.70% |
| BYND230210P00024000 | 2023-02-06 9:56AM EST | 24.00 | 6.35 | 6.55 | 7.10 | 0.00 | - | 5 | 16 | 237.89% |
| BYND230210P00024500 | 2023-02-02 1:40PM EST | 24.50 | 4.65 | 7.00 | 7.70 | 0.00 | - | - | 4 | 255.08% |
| BYND230210P00025000 | 2023-02-07 10:52AM EST | 25.00 | 7.74 | 7.55 | 8.20 | +0.34 | +4.59% | 3 | 71 | 271.88% |
| BYND230210P00025500 | 2023-02-02 2:51PM EST | 25.50 | 6.37 | 8.00 | 8.75 | 0.00 | - | - | 175 | 282.03% |
| BYND230210P00028000 | 2023-02-03 12:13PM EST | 28.00 | 8.24 | 10.50 | 11.30 | 0.00 | - | 1 | 1 | 335.16% |
| BYND230210P00029000 | 2023-02-03 12:24PM EST | 29.00 | 9.22 | 11.55 | 12.15 | 0.00 | - | 2 | 1 | 337.50% |
| BYND230210P00029500 | 2023-02-03 2:56PM EST | 29.50 | 10.30 | 12.20 | 12.50 | 0.00 | - | 2 | 1 | 345.31% |
| BYND230210P00030000 | 2023-02-06 10:04AM EST | 30.00 | 12.05 | 12.55 | 13.05 | 0.00 | - | 5 | 6 | 336.72% |
© 2023 Yahoo. All rights reserved.
