BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230609C000065002023-06-02 1:24PM EDT6.504.303.954.20+0.60+16.22%20229.69%
BYND230609C000075002023-06-02 3:42PM EDT7.503.202.963.20-0.45-12.33%11173.44%
BYND230609C000090002023-06-02 10:44AM EDT9.001.491.491.78+0.10+7.19%71556.25%
BYND230609C000095002023-06-02 3:12PM EDT9.501.211.131.31+0.20+19.80%1788079.69%
BYND230609C000100002023-06-02 3:19PM EDT10.000.790.730.83+0.11+16.18%55127167.97%
BYND230609C000105002023-06-02 3:54PM EDT10.500.450.440.56+0.02+4.65%20492174.02%
BYND230609C000110002023-06-02 3:57PM EDT11.000.260.260.28+0.02+8.33%1,12957271.88%
BYND230609C000115002023-06-02 3:21PM EDT11.500.160.150.18-0.02-11.11%31722878.52%
BYND230609C000120002023-06-02 3:57PM EDT12.000.100.090.10-0.02-16.67%8441,76582.42%
BYND230609C000125002023-06-02 3:44PM EDT12.500.060.060.08-0.01-14.29%294091.41%
BYND230609C000130002023-06-02 1:23PM EDT13.000.060.040.06+0.01+20.00%23535298.44%
BYND230609C000135002023-06-02 11:42AM EDT13.500.040.020.05-0.03-42.86%4405104.69%
BYND230609C000140002023-06-02 2:09PM EDT14.000.030.010.03+0.01+50.00%106334104.69%
BYND230609C000145002023-06-02 1:56PM EDT14.500.020.010.07+0.01+100.00%9532131.25%
BYND230609C000150002023-06-02 1:51PM EDT15.000.010.010.030.00-4652125.00%
BYND230609C000155002023-05-30 1:46PM EDT15.500.010.000.030.00-33129.69%
BYND230609C000160002023-05-17 9:38AM EDT16.000.050.000.030.00-44137.50%
BYND230609C000165002023-05-23 1:06PM EDT16.500.010.000.030.00-110146.88%
BYND230609C000170002023-05-23 2:23PM EDT17.000.060.000.030.00-12156.25%
BYND230609C000175002023-04-27 3:33PM EDT17.500.580.000.110.00--1201.56%
BYND230609C000180002023-04-27 3:04PM EDT18.000.500.000.090.00--6203.13%
BYND230609C000190002023-05-10 2:32PM EDT19.000.300.001.060.00--1387.50%
BYND230609C000210002023-05-01 3:55PM EDT21.000.240.000.100.00--1251.56%
BYND230609C000220002023-05-11 9:50AM EDT22.000.050.000.030.00--0225.00%
BYND230609C000230002023-05-01 1:42PM EDT23.000.130.000.100.00--1278.13%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230609P000025002023-05-16 11:35AM EDT2.500.020.000.010.00--3412.50%
BYND230609P000050002023-05-18 3:03PM EDT5.000.020.000.030.00-12256.25%
BYND230609P000075002023-06-01 11:25AM EDT7.500.030.000.030.00-6844128.13%
BYND230609P000080002023-06-02 2:48PM EDT8.000.020.010.03-0.01-33.33%16630112.50%
BYND230609P000085002023-06-02 3:32PM EDT8.500.040.030.04-0.04-50.00%168371103.13%
BYND230609P000090002023-06-02 3:21PM EDT9.000.060.060.07-0.09-60.00%1,62965196.09%
BYND230609P000095002023-06-02 3:54PM EDT9.500.130.120.14-0.19-59.38%3181,68891.41%
BYND230609P000100002023-06-02 3:57PM EDT10.000.250.240.28-0.27-51.92%56883990.63%
BYND230609P000105002023-06-02 3:42PM EDT10.500.440.450.47-0.20-31.25%1481,10789.45%
BYND230609P000110002023-06-02 3:41PM EDT11.000.740.760.81-0.26-26.00%30916897.27%
BYND230609P000115002023-06-02 2:03PM EDT11.501.101.141.21-0.26-19.12%22174106.25%
BYND230609P000120002023-06-02 3:44PM EDT12.001.601.501.66-0.30-15.79%115121110.55%
BYND230609P000125002023-06-02 12:47PM EDT12.502.201.962.16-0.17-7.17%264125.78%
BYND230609P000130002023-06-02 1:41PM EDT13.002.482.512.61-0.67-21.27%948143.75%
BYND230609P000135002023-06-02 12:41PM EDT13.503.102.853.10-0.10-3.13%139134.38%
BYND230609P000140002023-06-02 10:54AM EDT14.003.743.453.60-0.11-2.86%611165.23%
BYND230609P000145002023-06-02 12:30PM EDT14.504.143.954.10-0.50-10.78%134179.30%
BYND230609P000150002023-06-02 1:11PM EDT15.004.524.454.60-0.43-8.69%2626192.19%
BYND230609P000155002023-05-23 12:08PM EDT15.504.694.955.100.00-26204.69%
BYND230609P000160002023-06-02 10:56AM EDT16.005.745.455.60-0.18-3.04%25217.19%
BYND230609P000170002023-06-02 2:27PM EDT17.006.586.456.60-0.46-6.53%32239.06%
BYND230609P000175002023-05-31 1:44PM EDT17.507.376.957.100.00-8787249.22%
BYND230609P000180002023-06-02 10:56AM EDT18.007.737.457.600.00-212259.38%
BYND230609P000200002023-05-30 10:01AM EDT20.0010.009.459.600.00-16295.31%
BYND230609P000210002023-05-11 11:05AM EDT21.0010.1010.3010.600.00--8273.44%
BYND230609P000250002023-06-01 10:35AM EDT25.0015.0814.3014.750.00-12367.19%