Singapore markets open in 7 hours 18 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.16-0.00 (-0.08%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240426C000025002024-03-11 3:59PM EDT2.505.374.454.750.00-301,521.88%
BYND240426C000050002024-04-15 3:58PM EDT5.001.450.991.270.00--0212.50%
BYND240426C000055002024-04-19 12:48PM EDT5.500.890.630.780.00-55104.69%
BYND240426C000060002024-04-23 1:21PM EDT6.000.270.270.29-0.04-12.90%1,3782,00575.78%
BYND240426C000065002024-04-23 1:15PM EDT6.500.090.070.090.00-7561,17178.91%
BYND240426C000070002024-04-23 12:05PM EDT7.000.030.010.03-0.01-25.00%2661,04385.94%
BYND240426C000075002024-04-23 1:15PM EDT7.500.010.000.020.00-809523103.13%
BYND240426C000080002024-04-23 12:09PM EDT8.000.020.000.030.00-1685140.63%
BYND240426C000085002024-04-18 12:36PM EDT8.500.020.000.010.00-17231137.50%
BYND240426C000090002024-04-22 12:41PM EDT9.000.010.000.010.00-2395162.50%
BYND240426C000095002024-04-09 1:42PM EDT9.500.100.000.010.00-1154175.00%
BYND240426C000100002024-04-18 3:00PM EDT10.000.030.000.010.00-2305193.75%
BYND240426C000105002024-04-16 9:53AM EDT10.500.030.000.010.00-214212.50%
BYND240426C000110002024-04-16 3:25PM EDT11.000.030.000.010.00-123225.00%
BYND240426C000115002024-04-08 9:57AM EDT11.500.040.000.250.00-312418.75%
BYND240426C000120002024-04-15 10:06AM EDT12.000.010.000.180.00-127406.25%
BYND240426C000125002024-04-15 10:24AM EDT12.500.010.000.010.00-1132275.00%
BYND240426C000130002024-03-19 9:36AM EDT13.000.130.000.250.00-123473.44%
BYND240426C000135002024-03-13 3:16PM EDT13.500.300.000.170.00--22451.56%
BYND240426C000140002024-04-05 9:30AM EDT14.000.310.000.010.00-223300.00%
BYND240426C000150002024-03-15 3:55PM EDT15.000.250.000.250.00-123535.94%
BYND240426C000160002024-03-13 3:52PM EDT16.000.250.000.250.00--22562.50%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240426P000030002024-04-15 12:10PM EDT3.000.040.000.010.00--1300.00%
BYND240426P000040002024-04-22 11:35AM EDT4.000.010.000.010.00-33290187.50%
BYND240426P000045002024-04-22 3:57PM EDT4.500.010.000.040.00-15311181.25%
BYND240426P000050002024-04-22 3:23PM EDT5.000.010.000.010.00-418296.88%
BYND240426P000055002024-04-23 1:26PM EDT5.500.020.020.03-0.03-60.00%9664084.38%
BYND240426P000060002024-04-23 1:26PM EDT6.000.150.140.16-0.04-22.22%44595085.94%
BYND240426P000065002024-04-23 1:09PM EDT6.500.450.450.49-0.07-13.46%2971,88399.22%
BYND240426P000070002024-04-23 1:05PM EDT7.000.910.890.91-0.03-3.19%100605113.28%
BYND240426P000075002024-04-23 11:46AM EDT7.501.351.381.41-0.14-9.40%778255148.44%
BYND240426P000080002024-04-23 12:09PM EDT8.001.821.871.91-0.16-8.08%243166176.56%
BYND240426P000085002024-04-17 10:32AM EDT8.502.042.382.440.00-644223.44%
BYND240426P000090002024-04-22 3:53PM EDT9.002.842.872.890.00-1061218.75%
BYND240426P000095002024-04-19 10:39AM EDT9.503.223.353.400.00-511237.50%
BYND240426P000100002024-04-16 1:58PM EDT10.003.583.853.900.00-24256.25%
BYND240426P000105002024-04-23 1:11PM EDT10.504.444.354.40+0.31+7.51%39278.13%
BYND240426P000110002024-04-16 10:26AM EDT11.004.614.854.900.00-12296.88%
BYND240426P000120002024-04-22 12:26PM EDT12.005.755.855.900.00-410331.25%
BYND240426P000125002024-04-19 12:04PM EDT12.506.156.356.400.00-13346.88%
BYND240426P000130002024-04-18 12:03PM EDT13.006.556.856.950.00-22400.00%
BYND240426P000150002024-04-22 11:54AM EDT15.008.888.858.950.00-10456.25%
BYND240426P000160002024-03-18 12:27PM EDT16.008.608.5010.750.00-55985.94%