Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.82+4.57 (+4.22%)
As of 2:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210917C000400002021-08-16 11:35AM EDT40.0078.7072.3573.000.00-50923.44%
BYND210917C000500002021-08-25 5:28PM EDT50.0096.7962.3562.950.00-11703.13%
BYND210917C000600002021-09-10 9:44AM EDT60.0054.7352.6552.950.00-211557.81%
BYND210917C000650002021-08-20 10:21AM EDT65.0052.3847.4047.950.00-61493.75%
BYND210917C000700002021-09-08 10:43AM EDT70.0042.5042.6043.150.00-57385.94%
BYND210917C000750002021-08-23 2:58PM EDT75.0046.7537.5538.000.00-25397.66%
BYND210917C000800002021-09-14 11:06AM EDT80.0031.6032.7033.050.00-324287.50%
BYND210917C000850002021-09-10 10:02AM EDT85.0030.0527.4528.150.00-13324.61%
BYND210917C000900002021-09-13 1:21PM EDT90.0024.2022.6523.150.00-15520209.38%
BYND210917C000950002021-09-17 10:36AM EDT95.0016.6517.5018.00+6.50+64.04%1051191.02%
BYND210917C001000002021-09-17 12:31PM EDT100.0012.5012.6013.25+4.40+54.32%51263128.91%
BYND210917C001050002021-09-17 2:24PM EDT105.007.707.708.00+4.19+119.37%22989867.58%
BYND210917C001080002021-09-17 2:10PM EDT108.004.544.655.00+3.37+288.03%4871,37965.23%
BYND210917C001090002021-09-17 2:10PM EDT109.003.563.704.10+2.86+408.57%40847363.09%
BYND210917C001100002021-09-17 2:22PM EDT110.002.612.593.05+2.21+552.50%2,2871,90648.05%
BYND210917C001110002021-09-17 2:18PM EDT111.001.601.711.91+1.33+492.59%1,59647626.37%
BYND210917C001120002021-09-17 2:26PM EDT112.001.050.950.97+0.88+517.65%2,28841018.95%
BYND210917C001130002021-09-17 2:27PM EDT113.000.370.390.44+0.24+184.62%2,12023322.27%
BYND210917C001140002021-09-17 2:25PM EDT114.000.140.130.17+0.04+40.00%69741424.41%
BYND210917C001150002021-09-17 2:13PM EDT115.000.050.060.08-0.04-44.44%2,2681,76928.52%
BYND210917C001160002021-09-17 2:04PM EDT116.000.040.030.05-0.02-33.33%20356233.79%
BYND210917C001170002021-09-17 1:57PM EDT117.000.020.030.04-0.03-60.00%16754939.84%
BYND210917C001180002021-09-17 1:00PM EDT118.000.040.010.03-0.01-20.00%10766545.31%
BYND210917C001190002021-09-17 12:45PM EDT119.000.040.010.03+0.01+33.33%2779051.95%
BYND210917C001200002021-09-17 2:21PM EDT120.000.020.010.02-0.01-33.33%6094,42253.13%
BYND210917C001210002021-09-17 12:52PM EDT121.000.030.010.03+0.02+200.00%81,05661.72%
BYND210917C001220002021-09-17 1:27PM EDT122.000.020.010.040.00-5562269.53%
BYND210917C001230002021-09-17 1:52PM EDT123.000.010.000.03-0.02-66.67%3051571.09%
BYND210917C001240002021-09-17 12:49PM EDT124.000.020.000.030.00-918876.56%
BYND210917C001250002021-09-17 2:24PM EDT125.000.010.000.010.00-1495,39271.88%
BYND210917C001260002021-09-17 12:16PM EDT126.000.020.000.03-0.01-33.33%1433387.50%
BYND210917C001270002021-09-17 2:11PM EDT127.000.010.000.030.00-924293.75%
BYND210917C001280002021-09-17 10:38AM EDT128.000.020.000.010.00-1816987.50%
BYND210917C001290002021-09-16 3:04PM EDT129.000.010.000.030.00-21146104.69%
BYND210917C001300002021-09-17 1:06PM EDT130.000.020.000.01+0.01+100.00%212,38796.88%
BYND210917C001350002021-09-17 12:49PM EDT135.000.010.000.01-0.01-50.00%392,218118.75%
BYND210917C001400002021-09-17 12:54PM EDT140.000.010.000.010.00-441,825143.75%
BYND210917C001450002021-09-17 10:18AM EDT145.000.020.000.01+0.01+100.00%1143,375162.50%
BYND210917C001500002021-09-17 12:11PM EDT150.000.010.000.01-0.01-50.00%72,184181.25%
BYND210917C001550002021-09-16 9:31AM EDT155.000.030.000.010.00-5964200.00%
BYND210917C001600002021-09-17 12:36PM EDT160.000.010.000.010.00-11,104218.75%
BYND210917C001650002021-09-14 12:21PM EDT165.000.020.000.010.00-6938237.50%
BYND210917C001700002021-09-16 2:11PM EDT170.000.010.000.010.00-42,029250.00%
BYND210917C001750002021-09-17 11:50AM EDT175.000.030.000.01+0.01+50.00%11,078268.75%
BYND210917C001800002021-09-17 12:39PM EDT180.000.010.000.01-0.01-50.00%1744287.50%
BYND210917C001850002021-09-13 11:31AM EDT185.000.010.000.010.00-1487300.00%
BYND210917C001900002021-09-10 9:48AM EDT190.000.020.000.010.00-1721312.50%
BYND210917C001950002021-09-08 3:08PM EDT195.000.030.000.010.00-1455325.00%
BYND210917C002000002021-09-10 12:44PM EDT200.000.020.000.010.00-711,749337.50%
BYND210917C002050002021-09-09 1:01PM EDT205.000.020.000.010.00-620350.00%
BYND210917C002100002021-09-14 1:23PM EDT210.000.010.000.010.00-1242362.50%
BYND210917C002150002021-08-26 9:47AM EDT215.000.090.000.010.00-135375.00%
BYND210917C002200002021-09-13 2:58PM EDT220.000.010.000.010.00-5171387.50%
BYND210917C002250002021-08-27 9:52AM EDT225.000.050.000.010.00-10125400.00%
BYND210917C002300002021-09-17 9:41AM EDT230.000.010.000.010.00-2237412.50%
BYND210917C002350002021-08-27 2:48PM EDT235.000.040.000.010.00-301178425.00%
BYND210917C002400002021-08-27 12:57PM EDT240.000.030.000.010.00-50503437.50%
BYND210917C002450002021-08-26 9:49AM EDT245.000.050.000.010.00-151450.00%
BYND210917C002500002021-09-17 1:59PM EDT250.000.010.000.01-0.05-83.33%24,968462.50%
BYND210917C002550002021-08-25 5:28PM EDT255.000.210.000.010.00-200475.00%
BYND210917C002600002021-08-27 11:48AM EDT260.000.030.000.010.00-40328475.00%
BYND210917C002650002021-08-26 9:59AM EDT265.000.030.000.010.00-170487.50%
BYND210917C002700002021-08-25 3:05PM EDT270.000.030.000.010.00-193500.00%
BYND210917C002750002021-08-24 3:26PM EDT275.000.070.000.010.00-216512.50%
BYND210917C002800002021-08-25 5:28PM EDT280.000.100.000.010.00-20525.00%
BYND210917C002850002021-09-10 12:48PM EDT285.000.010.000.010.00-120525.00%
BYND210917C002900002021-08-17 10:05AM EDT290.000.100.000.010.00-10537.50%
BYND210917C002950002021-08-25 5:28PM EDT295.000.170.030.010.00-50606.25%
BYND210917C003000002021-09-17 10:23AM EDT300.000.010.000.010.00-1359550.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210917P000350002021-09-15 9:34AM EDT35.000.100.010.010.00-12750.00%
BYND210917P000400002021-08-25 5:28PM EDT40.000.010.000.010.00-10625.00%
BYND210917P000450002021-08-25 5:28PM EDT45.000.030.000.010.00-10562.50%
BYND210917P000500002021-08-30 1:59PM EDT50.000.020.000.010.00-5276500.00%
BYND210917P000550002021-08-20 10:52AM EDT55.000.060.000.010.00-2102450.00%
BYND210917P000600002021-09-16 9:50AM EDT60.000.020.000.010.00-1101387.50%
BYND210917P000650002021-09-03 3:05PM EDT65.000.030.000.010.00-193350.00%
BYND210917P000700002021-09-17 9:41AM EDT70.000.010.000.01-0.02-66.67%1191300.00%
BYND210917P000750002021-09-16 1:48PM EDT75.000.010.000.010.00-10245262.50%
BYND210917P000800002021-09-17 11:36AM EDT80.000.020.000.01+0.01+100.00%1422225.00%
BYND210917P000850002021-09-16 2:45PM EDT85.000.010.000.010.00-126634187.50%
BYND210917P000900002021-09-17 2:27PM EDT90.000.010.010.02-0.01-50.00%451,950168.75%
BYND210917P000950002021-09-17 1:16PM EDT95.000.010.000.02-0.05-83.33%3181,567125.00%
BYND210917P001000002021-09-17 1:29PM EDT100.000.010.000.01-0.11-91.67%4422,90584.38%
BYND210917P001050002021-09-17 2:26PM EDT105.000.020.010.03-0.23-92.00%6623,11464.06%
BYND210917P001080002021-09-17 2:13PM EDT108.000.030.030.04-0.87-96.67%88477946.88%
BYND210917P001090002021-09-17 2:22PM EDT109.000.040.030.04-1.92-97.96%65825038.67%
BYND210917P001100002021-09-17 2:27PM EDT110.000.060.050.06-2.49-97.65%1,7072,84232.81%
BYND210917P001110002021-09-17 2:18PM EDT111.000.100.070.12-6.04-98.37%82716828.71%
BYND210917P001120002021-09-17 2:24PM EDT112.000.200.170.23-4.55-95.79%69436823.24%
BYND210917P001130002021-09-17 2:20PM EDT113.000.760.540.64-6.97-90.17%16450623.15%
BYND210917P001140002021-09-17 2:13PM EDT114.001.661.222.06-5.51-76.85%17645558.79%
BYND210917P001150002021-09-17 2:27PM EDT115.002.272.122.42-4.78-67.80%2212,82340.43%
BYND210917P001160002021-09-17 2:01PM EDT116.004.103.103.30-4.28-51.07%15421341.60%
BYND210917P001170002021-09-17 2:05PM EDT117.004.804.104.45-5.45-53.17%11415363.87%
BYND210917P001180002021-09-17 2:05PM EDT118.005.875.055.40-3.88-39.79%2115269.53%
BYND210917P001190002021-09-17 11:20AM EDT119.008.456.106.45-5.47-39.30%6014464.45%
BYND210917P001200002021-09-17 2:22PM EDT120.007.407.107.35-5.10-40.80%6827,20262.89%
BYND210917P001210002021-09-17 12:41PM EDT121.008.148.108.40-5.91-42.06%2660275.39%
BYND210917P001220002021-09-17 1:32PM EDT122.009.289.059.30-4.52-32.75%558391.41%
BYND210917P001230002021-09-17 10:41AM EDT123.0010.9510.0510.50-6.53-37.36%3318094.53%
BYND210917P001240002021-09-17 12:37PM EDT124.0011.2011.0011.50-2.85-20.28%289496.09%
BYND210917P001250002021-09-17 2:24PM EDT125.0012.2512.0012.40-4.60-27.30%5356,81085.94%
BYND210917P001260002021-09-17 9:47AM EDT126.0017.4012.9513.30-2.35-11.90%120120.31%
BYND210917P001270002021-09-17 11:19AM EDT127.0016.7014.0014.60+1.90+12.84%377127.34%
BYND210917P001280002021-09-17 1:05PM EDT128.0015.3014.9015.55-7.77-33.68%3558114.06%
BYND210917P001290002021-09-17 12:31PM EDT129.0016.5015.9516.35-7.21-30.41%341150.00%
BYND210917P001300002021-09-17 2:24PM EDT130.0017.3017.1517.40-4.45-20.46%1042,111141.41%
BYND210917P001350002021-09-17 2:10PM EDT135.0022.9022.0522.45-5.30-18.79%291,224164.06%
BYND210917P001400002021-09-17 2:11PM EDT140.0027.5327.0027.40-6.49-19.08%361,163164.06%
BYND210917P001450002021-09-17 1:57PM EDT145.0032.8032.0532.45-6.16-15.81%122,502217.19%
BYND210917P001500002021-09-17 12:15PM EDT150.0037.7536.9537.35-7.08-15.79%111,302275.78%
BYND210917P001550002021-09-17 1:42PM EDT155.0042.7041.9042.45-7.74-15.34%6681325.00%
BYND210917P001600002021-09-16 3:33PM EDT160.0052.8546.9547.300.00-5342309.38%
BYND210917P001650002021-09-17 11:24AM EDT165.0053.9052.0552.40-5.90-9.87%1157293.75%
BYND210917P001700002021-09-17 10:29AM EDT170.0057.5057.0557.35-3.90-6.35%1235287.50%
BYND210917P001750002021-09-15 10:13AM EDT175.0064.6761.9062.600.00-159350.00%
BYND210917P001800002021-09-17 11:56AM EDT180.0068.7567.0567.45+2.90+4.40%2322368.75%
BYND210917P001850002021-09-07 12:12PM EDT185.0070.0471.9572.800.00-533442.19%
BYND210917P001900002021-09-17 10:13AM EDT190.0078.6077.0077.40+1.18+1.52%4200356.25%
BYND210917P001950002021-09-07 12:12PM EDT195.0080.0382.0082.600.00-57450.78%
BYND210917P002000002021-09-17 11:36AM EDT200.0088.9586.9087.55-5.93-6.25%20417.19%
BYND210917P002050002021-08-16 9:43AM EDT205.0086.2092.0592.750.00-50525.78%
BYND210917P002100002021-09-16 11:25AM EDT210.00105.4597.0597.550.00-698501.56%
BYND210917P002150002021-08-25 5:28PM EDT215.0066.85102.15102.800.00-10583.59%
BYND210917P002200002021-09-13 11:15AM EDT220.00107.10107.05107.750.00-17575.78%
BYND210917P002250002021-08-16 10:26AM EDT225.00108.00111.90112.700.00-20547.66%
BYND210917P002300002021-08-16 10:03AM EDT230.00112.50116.95117.700.00-20575.00%
BYND210917P002350002021-09-13 10:16AM EDT235.00122.75121.90124.350.00-11780.66%
BYND210917P002400002021-08-16 10:26AM EDT240.00123.00126.95128.250.00-30697.66%
BYND210917P002450002021-09-09 9:36AM EDT245.00129.35132.00132.900.00-12669.14%
BYND210917P002500002021-08-25 10:48AM EDT250.00129.45136.80137.600.00-10512.50%
BYND210917P002600002021-08-25 5:28PM EDT260.00109.36146.15148.050.00-10848.63%
BYND210917P002650002021-08-31 11:56AM EDT265.00145.55151.90152.750.00-20668.75%
BYND210917P002700002021-08-25 10:48AM EDT270.00149.40157.05157.750.00-10717.19%
BYND210917P002800002021-08-25 5:28PM EDT280.00155.10167.05168.150.00-10808.98%
BYND210917P002850002021-08-31 11:56AM EDT285.00165.55171.80172.400.00-20753.13%
BYND210917P002900002021-08-25 5:28PM EDT290.00144.35177.00178.550.00-20877.73%
BYND210917P002950002021-09-17 10:13AM EDT295.00183.35182.10182.70+34.15+22.89%21776.56%
BYND210917P003000002021-08-25 5:28PM EDT300.00144.90187.00187.600.00--0732.81%