Singapore markets close in 2 hours 26 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.94-1.73 (-7.01%)
At close: 04:00PM EDT
23.31 +0.37 (+1.61%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527C000150002022-05-23 11:12AM EDT15.009.060.000.000.00-500.00%
BYND220527C000160002022-05-23 11:14AM EDT16.007.960.000.000.00-500.00%
BYND220527C000170002022-05-23 11:14AM EDT17.007.030.000.000.00-500.00%
BYND220527C000180002022-05-24 3:37PM EDT18.004.950.000.000.00-100.00%
BYND220527C000190002022-05-20 1:53PM EDT19.005.600.000.000.00-500.00%
BYND220527C000200002022-05-24 2:30PM EDT20.003.000.000.000.00-200.00%
BYND220527C000210002022-05-24 2:46PM EDT21.002.120.000.000.00-7400.00%
BYND220527C000215002022-05-24 2:27PM EDT21.501.980.000.000.00-3000.00%
BYND220527C000220002022-05-24 3:42PM EDT22.001.730.000.000.00-2400.00%
BYND220527C000225002022-05-24 3:30PM EDT22.501.250.000.000.00-4000.00%
BYND220527C000230002022-05-24 3:59PM EDT23.001.150.000.000.00-68301.56%
BYND220527C000235002022-05-24 3:55PM EDT23.500.930.000.000.00-9606.25%
BYND220527C000240002022-05-24 3:54PM EDT24.000.750.000.000.00-592012.50%
BYND220527C000245002022-05-24 3:52PM EDT24.500.570.000.000.00-147025.00%
BYND220527C000250002022-05-24 3:57PM EDT25.000.450.000.000.00-983025.00%
BYND220527C000255002022-05-24 12:04PM EDT25.500.410.000.000.00-170025.00%
BYND220527C000260002022-05-24 3:59PM EDT26.000.270.000.000.00-1,130050.00%
BYND220527C000265002022-05-24 3:43PM EDT26.500.200.000.000.00-1,202050.00%
BYND220527C000270002022-05-24 3:30PM EDT27.000.140.000.000.00-1,502050.00%
BYND220527C000275002022-05-24 3:59PM EDT27.500.140.000.000.00-205050.00%
BYND220527C000280002022-05-24 3:32PM EDT28.000.090.000.000.00-516050.00%
BYND220527C000285002022-05-24 3:58PM EDT28.500.080.000.000.00-43050.00%
BYND220527C000290002022-05-24 2:33PM EDT29.000.070.000.000.00-80050.00%
BYND220527C000295002022-05-24 3:46PM EDT29.500.060.000.000.00-21050.00%
BYND220527C000300002022-05-24 3:59PM EDT30.000.040.000.000.00-1,979050.00%
BYND220527C000305002022-05-24 1:57PM EDT30.500.040.000.000.00-31050.00%
BYND220527C000310002022-05-24 3:51PM EDT31.000.040.000.000.00-6050.00%
BYND220527C000315002022-05-24 9:33AM EDT31.500.140.000.000.00-2050.00%
BYND220527C000320002022-05-24 3:58PM EDT32.000.020.000.000.00-160050.00%
BYND220527C000325002022-05-24 2:13PM EDT32.500.030.000.000.00-19050.00%
BYND220527C000330002022-05-24 2:52PM EDT33.000.030.000.000.00-64050.00%
BYND220527C000335002022-05-24 3:57PM EDT33.500.020.000.000.00-155050.00%
BYND220527C000340002022-05-24 9:35AM EDT34.000.100.000.000.00-11050.00%
BYND220527C000345002022-05-23 11:59AM EDT34.500.050.000.000.00-31050.00%
BYND220527C000350002022-05-24 3:43PM EDT35.000.020.000.000.00-41050.00%
BYND220527C000360002022-05-24 3:37PM EDT36.000.020.000.000.00-36050.00%
BYND220527C000370002022-05-24 9:43AM EDT37.000.050.000.000.00-1050.00%
BYND220527C000380002022-05-24 9:30AM EDT38.000.050.000.000.00-4050.00%
BYND220527C000390002022-05-24 1:37PM EDT39.000.010.000.000.00-2050.00%
BYND220527C000400002022-05-24 3:37PM EDT40.000.020.000.000.00-6050.00%
BYND220527C000410002022-05-24 10:38AM EDT41.000.050.000.000.00-21050.00%
BYND220527C000420002022-05-23 12:50PM EDT42.000.020.000.000.00-19050.00%
BYND220527C000430002022-05-24 11:48AM EDT43.000.030.000.000.00-1050.00%
BYND220527C000440002022-05-23 12:03PM EDT44.000.020.000.000.00-3050.00%
BYND220527C000450002022-05-23 12:03PM EDT45.000.020.000.000.00-60050.00%
BYND220527C000460002022-05-23 12:32PM EDT46.000.010.000.000.00-10050.00%
BYND220527C000470002022-05-18 12:25PM EDT47.000.060.000.000.00-16050.00%
BYND220527C000480002022-05-19 2:23PM EDT48.000.040.000.000.00-2050.00%
BYND220527C000490002022-05-24 9:40AM EDT49.000.030.000.000.00-1050.00%
BYND220527C000500002022-05-23 11:04AM EDT50.000.010.000.000.00-33050.00%
BYND220527C000510002022-05-19 3:47PM EDT51.000.040.000.000.00-21050.00%
BYND220527C000520002022-05-24 1:08PM EDT52.000.010.000.000.00-24050.00%
BYND220527C000530002022-05-19 3:45PM EDT53.000.040.000.000.00-36050.00%
BYND220527C000540002022-05-19 10:11AM EDT54.000.040.000.000.00-11050.00%
BYND220527C000550002022-05-20 9:42AM EDT55.000.040.010.000.00-10325.00%
BYND220527C000600002022-05-23 1:54PM EDT60.000.010.000.000.00-37050.00%
BYND220527C000650002022-05-19 2:07PM EDT65.000.020.000.000.00-150050.00%
BYND220527C000700002022-05-19 2:14PM EDT70.000.010.000.000.00-80050.00%
BYND220527C000750002022-05-19 10:06AM EDT75.000.020.000.000.00-1050.00%
BYND220527C000800002022-05-18 11:56AM EDT80.000.020.000.000.00-12050.00%
BYND220527C000850002022-05-20 12:18PM EDT85.000.030.000.000.00-5050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220527P000025002022-05-16 12:02AM EDT2.500.03-0.000.00--050.00%
BYND220527P000050002022-05-16 1:28PM EDT5.000.020.000.000.00--050.00%
BYND220527P000060002022-05-16 1:27PM EDT6.000.020.000.000.00--050.00%
BYND220527P000075002022-05-16 1:27PM EDT7.500.030.000.000.00-3050.00%
BYND220527P000080002022-05-16 2:30PM EDT8.000.040.000.000.00-12050.00%
BYND220527P000100002022-05-23 11:09AM EDT10.000.010.000.000.00-11050.00%
BYND220527P000110002022-05-23 9:46AM EDT11.000.020.000.000.00-10050.00%
BYND220527P000120002022-05-24 11:21AM EDT12.000.020.000.000.00-51050.00%
BYND220527P000125002022-05-24 1:45PM EDT12.500.030.000.000.00-11050.00%
BYND220527P000130002022-05-24 3:42PM EDT13.000.030.000.000.00-63050.00%
BYND220527P000140002022-05-24 3:17PM EDT14.000.030.000.000.00-39050.00%
BYND220527P000150002022-05-24 3:54PM EDT15.000.040.000.000.00-291050.00%
BYND220527P000160002022-05-24 3:23PM EDT16.000.080.000.000.00-27050.00%
BYND220527P000170002022-05-24 3:20PM EDT17.000.140.000.000.00-62050.00%
BYND220527P000175002022-05-24 12:53PM EDT17.500.160.000.000.00-84050.00%
BYND220527P000180002022-05-24 3:54PM EDT18.000.170.000.000.00-295050.00%
BYND220527P000185002022-05-24 3:54PM EDT18.500.210.000.000.00-27050.00%
BYND220527P000190002022-05-24 3:32PM EDT19.000.300.000.000.00-101050.00%
BYND220527P000195002022-05-24 1:24PM EDT19.500.400.000.000.00-10050.00%
BYND220527P000200002022-05-24 3:51PM EDT20.000.380.000.000.00-538050.00%
BYND220527P000205002022-05-24 2:19PM EDT20.500.570.000.000.00-1,082025.00%
BYND220527P000210002022-05-24 3:20PM EDT21.000.800.000.000.00-35025.00%
BYND220527P000215002022-05-24 3:51PM EDT21.500.710.000.000.00-88025.00%
BYND220527P000220002022-05-24 3:54PM EDT22.000.950.000.000.00-142012.50%
BYND220527P000225002022-05-24 3:56PM EDT22.501.080.000.000.00-7606.25%
BYND220527P000230002022-05-24 3:58PM EDT23.001.290.000.000.00-17500.00%
BYND220527P000235002022-05-24 3:52PM EDT23.501.660.000.000.00-7500.00%
BYND220527P000240002022-05-24 2:46PM EDT24.002.100.000.000.00-32000.00%
BYND220527P000245002022-05-24 2:25PM EDT24.502.320.000.000.00-14700.00%
BYND220527P000250002022-05-24 3:54PM EDT25.002.700.000.000.00-1,21400.00%
BYND220527P000255002022-05-24 3:36PM EDT25.503.150.000.000.00-7300.00%
BYND220527P000260002022-05-24 3:27PM EDT26.003.800.000.000.00-15500.00%
BYND220527P000265002022-05-24 3:21PM EDT26.504.400.000.000.00-1400.00%
BYND220527P000270002022-05-24 3:21PM EDT27.004.900.000.000.00-2500.00%
BYND220527P000275002022-05-24 3:05PM EDT27.505.200.000.000.00-3500.00%
BYND220527P000280002022-05-24 2:51PM EDT28.005.750.000.000.00-3400.00%
BYND220527P000285002022-05-24 10:09AM EDT28.505.200.000.000.00-800.00%
BYND220527P000290002022-05-24 3:08PM EDT29.006.750.000.000.00-4400.00%
BYND220527P000295002022-05-24 12:05PM EDT29.506.700.000.000.00-300.00%
BYND220527P000300002022-05-24 3:38PM EDT30.007.200.000.000.00-1700.00%
BYND220527P000305002022-05-20 3:11PM EDT30.505.250.000.000.00-100.00%
BYND220527P000310002022-05-23 3:58PM EDT31.006.600.000.000.00-1000.00%
BYND220527P000315002022-05-19 2:44PM EDT31.505.850.000.000.00-400.00%
BYND220527P000320002022-05-24 3:58PM EDT32.009.200.000.000.00-200.00%
BYND220527P000325002022-05-24 11:15AM EDT32.5010.100.000.000.00-100.00%
BYND220527P000330002022-05-24 10:12AM EDT33.009.750.000.000.00-100.00%
BYND220527P000335002022-05-18 2:59PM EDT33.508.150.000.000.00-100.00%
BYND220527P000340002022-05-20 12:47PM EDT34.0010.380.000.000.00-100.00%
BYND220527P000350002022-05-24 2:38PM EDT35.0012.350.000.000.00-300.00%
BYND220527P000360002022-05-24 1:47PM EDT36.0013.340.000.000.00-100.00%
BYND220527P000370002022-05-19 10:20AM EDT37.0010.900.000.000.00-200.00%
BYND220527P000380002022-05-24 1:00PM EDT38.0015.220.000.000.00-100.00%
BYND220527P000390002022-05-19 11:00AM EDT39.0012.580.000.000.00-100.00%
BYND220527P000400002022-05-24 1:00PM EDT40.0017.230.000.000.00-100.00%
BYND220527P000410002022-05-17 10:59AM EDT41.0015.770.000.000.00-100.00%
BYND220527P000420002022-05-24 11:07AM EDT42.0019.550.000.000.00-100.00%
BYND220527P000430002022-05-24 10:17AM EDT43.0019.780.000.000.00-100.00%
BYND220527P000440002022-05-18 10:22AM EDT44.0016.880.000.000.00-100.00%
BYND220527P000450002022-05-24 10:07AM EDT45.0021.630.000.000.00-100.00%
BYND220527P000460002022-05-13 10:37AM EDT46.0017.430.000.000.00-100.00%
BYND220527P000470002022-05-24 2:49PM EDT47.0024.630.000.000.00-300.00%
BYND220527P000480002022-05-16 3:44PM EDT48.0021.050.000.000.00-2700.00%
BYND220527P000490002022-05-24 11:07AM EDT49.0026.600.000.000.00-200.00%
BYND220527P000500002022-05-23 11:22AM EDT50.0026.100.000.000.00-200.00%
BYND220527P000510002022-05-24 12:57PM EDT51.0028.330.000.000.00-300.00%
BYND220527P000520002022-05-19 3:24PM EDT52.0026.700.000.000.00-100.00%
BYND220527P000530002022-05-06 10:31AM EDT53.0016.920.000.000.00-100.00%
BYND220527P000550002022-05-20 1:19PM EDT55.0031.210.000.000.00-1000.00%
BYND220527P000600002022-05-19 10:09AM EDT60.0033.390.000.000.00--00.00%
BYND220527P000650002022-05-20 1:19PM EDT65.0041.140.000.000.00-1000.00%
BYND220527P000700002022-05-24 12:52PM EDT70.0047.480.000.000.00-100.00%
BYND220527P000750002022-05-20 3:35PM EDT75.0051.300.000.000.00-300.00%
BYND220527P000800002022-05-24 12:38PM EDT80.0057.210.000.000.00-100.00%
BYND220527P000850002022-05-24 2:49PM EDT85.0062.720.000.000.00-300.00%